|
 Compania Cervecer - [Ticker: CCU] |     | | Última Transacción | 26,060 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.13 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 26,290 | Mínimo | 26,040 | | Volumen | 122.574 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 27,800 x 100 - 27,810 x 200 | Yield | | | Cierre Anterior | 26,190 | PER | 0,00% | | Apertura | 26,050 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CCU desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 29,38 | 1.851.800 | 29,48 | 29,13 | 29,20 | 00:00:00 | | 2006-09-11 | 29,67 | 1.421.100 | 29,72 | 29,30 | 29,41 | 00:00:00 | | 2006-09-12 | 29,80 | 1.663.400 | 29,83 | 29,59 | 29,70 | 00:00:00 | | 2006-09-13 | 29,63 | 1.872.100 | 29,88 | 29,59 | 29,75 | 00:00:00 | | 2006-09-14 | 29,50 | 1.606.900 | 29,76 | 29,40 | 29,63 | 00:00:00 | | 2006-09-15 | 29,41 | 2.233.400 | 29,77 | 29,35 | 29,63 | 00:00:00 | | 2006-09-18 | 29,33 | 1.577.300 | 29,70 | 29,31 | 29,51 | 00:00:00 | | 2006-09-19 | 29,21 | 3.137.200 | 29,41 | 29,05 | 29,30 | 00:00:00 | | 2006-09-20 | 29,28 | 2.263.400 | 29,37 | 29,13 | 29,21 | 00:00:00 | | 2006-09-21 | 29,10 | 3.168.300 | 29,27 | 28,99 | 29,25 | 00:00:00 | | 2006-09-22 | 29,05 | 1.611.400 | 29,15 | 28,95 | 29,09 | 00:00:00 | | 2006-09-25 | 29,37 | 1.599.000 | 29,48 | 29,05 | 29,12 | 00:00:00 | | 2006-09-26 | 29,52 | 2.602.100 | 29,65 | 29,12 | 29,45 | 00:00:00 | | 2006-09-27 | 29,05 | 2.996.800 | 29,28 | 28,98 | 29,25 | 00:00:00 | | 2006-09-28 | 28,92 | 1.821.000 | 29,18 | 28,76 | 29,10 | 00:00:00 | | 2006-09-29 | 28,85 | 1.851.400 | 29,16 | 28,78 | 28,97 | 00:00:00 | | 2006-10-02 | 29,00 | 2.855.400 | 29,20 | 28,83 | 28,95 | 00:00:00 | | 2006-10-03 | 29,10 | 5.496.500 | 29,18 | 28,94 | 29,05 | 00:00:00 | | 2006-10-04 | 29,33 | 2.321.300 | 29,41 | 29,09 | 29,13 | 00:00:00 | | 2006-10-05 | 29,58 | 1.983.500 | 29,64 | 29,14 | 29,20 | 00:00:00 | | 2006-10-06 | 30,02 | 4.678.300 | 30,23 | 29,53 | 29,60 | 00:00:00 | | 2006-10-09 | 30,65 | 2.483.100 | 30,65 | 30,00 | 30,00 | 00:00:00 | | 2006-10-10 | 30,38 | 3.403.600 | 30,66 | 30,15 | 30,65 | 00:00:00 | | 2006-10-11 | 30,37 | 1.456.700 | 30,43 | 30,20 | 30,32 | 00:00:00 | | 2006-10-12 | 30,75 | 2.300.700 | 30,83 | 30,32 | 30,34 | 00:00:00 | | 2006-10-13 | 30,71 | 1.251.500 | 30,77 | 30,45 | 30,63 | 00:00:00 | | 2006-10-16 | 30,84 | 3.190.200 | 31,14 | 30,76 | 31,10 | 00:00:00 | | 2006-10-17 | 30,61 | 2.415.000 | 30,90 | 30,45 | 30,90 | 00:00:00 | | 2006-10-18 | 31,50 | 4.768.600 | 31,77 | 30,75 | 30,75 | 00:00:00 | | 2006-10-19 | 31,37 | 2.028.700 | 31,61 | 31,05 | 31,32 | 00:00:00 | | 2006-10-20 | 31,35 | 2.321.500 | 31,48 | 31,24 | 31,48 | 00:00:00 | | 2006-10-23 | 31,78 | 2.632.700 | 31,79 | 31,21 | 31,36 | 00:00:00 | | 2006-10-24 | 32,20 | 6.217.800 | 32,68 | 31,43 | 31,72 | 00:00:00 | | 2006-10-25 | 32,35 | 5.541.700 | 32,43 | 32,14 | 32,25 | 00:00:00 | | 2006-10-26 | 35,48 | 20.339.200 | 35,55 | 34,96 | 35,00 | 00:00:00 | | 2006-10-27 | 34,70 | 10.030.500 | 35,27 | 34,58 | 34,98 | 00:00:00 | | 2006-10-30 | 34,47 | 8.771.700 | 35,46 | 34,45 | 34,76 | 00:00:00 | | 2006-10-31 | 34,85 | 7.079.600 | 35,01 | 33,90 | 34,20 | 00:00:00 | | 2006-11-01 | 34,52 | 3.192.700 | 35,10 | 34,45 | 35,10 | 00:00:00 | | 2006-11-02 | 34,42 | 6.093.800 | 34,49 | 34,05 | 34,30 | 00:00:00 | | 2006-11-03 | 34,35 | 3.937.700 | 34,79 | 34,26 | 34,44 | 00:00:00 | | 2006-11-06 | 34,45 | 4.250.000 | 34,73 | 34,34 | 34,51 | 00:00:00 | | 2006-11-07 | 34,54 | 3.433.200 | 34,61 | 34,39 | 34,40 | 00:00:00 | | 2006-11-08 | 34,89 | 7.945.700 | 35,09 | 34,45 | 34,50 | 00:00:00 | | 2006-11-09 | 34,67 | 5.178.700 | 35,50 | 34,60 | 34,78 | 00:00:00 | | 2006-11-10 | 34,97 | 6.421.700 | 35,15 | 34,72 | 34,90 | 00:00:00 | | 2006-11-13 | 34,38 | 7.839.800 | 35,21 | 34,12 | 35,10 | 00:00:00 | | 2006-11-14 | 34,11 | 6.616.800 | 34,50 | 33,97 | 34,45 | 00:00:00 | | 2006-11-15 | 34,12 | 8.913.900 | 34,60 | 33,90 | 34,25 | 00:00:00 | | 2006-11-16 | 35,36 | 46.279.400 | 35,88 | 35,31 | 35,88 | 00:00:00 | | 2006-11-17 | 35,22 | 12.449.100 | 35,42 | 35,15 | 35,41 | 00:00:00 | | 2006-11-20 | 35,26 | 6.625.700 | 35,35 | 35,18 | 35,20 | 00:00:00 | | 2006-11-21 | 35,32 | 4.949.000 | 35,39 | 35,20 | 35,20 | 00:00:00 | | 2006-11-22 | 35,31 | 5.204.300 | 35,36 | 35,26 | 35,30 | 00:00:00 | | 2006-11-24 | 35,28 | 1.707.500 | 35,33 | 35,25 | 35,30 | 00:00:00 | | 2006-11-27 | 35,35 | 7.533.500 | 35,35 | 35,25 | 35,26 | 00:00:00 | | 2006-11-28 | 35,30 | 3.264.200 | 35,31 | 35,26 | 35,27 | 00:00:00 | | 2006-11-29 | 35,25 | 6.642.600 | 35,32 | 35,20 | 35,26 | 00:00:00 | | 2006-11-30 | 35,16 | 8.846.800 | 35,30 | 35,15 | 35,25 | 00:00:00 | | 2006-12-01 | 35,37 | 5.009.500 | 35,45 | 35,16 | 35,16 | 00:00:00 | | 2006-12-04 | 35,39 | 2.056.000 | 35,47 | 35,23 | 35,39 | 00:00:00 | | 2006-12-05 | 35,43 | 3.417.500 | 35,47 | 35,35 | 35,37 | 00:00:00 | | 2006-12-06 | 35,36 | 5.404.900 | 35,40 | 35,30 | 35,37 | 00:00:00 | | 2006-12-07 | 35,34 | 2.194.100 | 35,38 | 35,32 | 35,35 | 00:00:00 | | 2006-12-08 | 35,33 | 2.240.100 | 35,39 | 35,24 | 35,34 | 00:00:00 | | 2006-12-11 | 35,43 | 2.768.500 | 35,48 | 35,25 | 35,32 | 00:00:00 | | 2006-12-12 | 35,30 | 5.392.000 | 35,47 | 35,25 | 35,40 | 00:00:00 | | 2006-12-13 | 35,38 | 5.694.000 | 35,49 | 35,33 | 35,40 | 00:00:00 | | 2006-12-14 | 35,47 | 3.773.000 | 35,47 | 35,35 | 35,40 | 00:00:00 | | 2006-12-15 | 35,50 | 6.843.600 | 35,55 | 35,39 | 35,47 | 00:00:00 | | 2006-12-18 | 35,52 | 3.081.600 | 35,60 | 35,48 | 35,55 | 00:00:00 | | 2006-12-19 | 35,50 | 8.028.500 | 35,55 | 35,38 | 35,52 | 00:00:00 | | 2006-12-20 | 35,56 | 4.159.600 | 35,78 | 35,50 | 35,50 | 00:00:00 | | 2006-12-21 | 35,55 | 3.319.300 | 35,62 | 35,49 | 35,57 | 00:00:00 | | 2006-12-22 | 35,53 | 7.317.900 | 35,61 | 35,50 | 35,55 | 00:00:00 | | 2006-12-26 | 35,66 | 1.056.000 | 35,70 | 35,55 | 35,56 | 00:00:00 | | 2006-12-27 | 35,56 | 1.339.400 | 35,68 | 35,52 | 35,65 | 00:00:00 | | 2006-12-28 | 35,56 | 1.262.700 | 35,68 | 35,52 | 35,52 | 00:00:00 | | 2006-12-29 | 35,54 | 1.755.400 | 35,62 | 35,50 | 35,54 | 00:00:00 | | 2007-01-03 | 35,51 | 11.127.300 | 35,75 | 35,35 | 35,70 | 00:00:00 | | 2007-01-04 | 35,49 | 5.299.200 | 35,58 | 35,46 | 35,57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
