|
 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 | | 2007-01-04 | 35,49 | 5.299.200 | 35,58 | 35,46 | 35,57 | 00:00:00 | | 2007-01-05 | 35,43 | 2.894.600 | 35,53 | 35,38 | 35,47 | 00:00:00 | | 2007-01-08 | 35,39 | 3.245.800 | 35,52 | 35,31 | 35,42 | 00:00:00 | | 2007-01-09 | 35,44 | 2.028.700 | 35,50 | 35,37 | 35,47 | 00:00:00 | | 2007-01-10 | 35,70 | 6.249.900 | 35,72 | 35,39 | 35,42 | 00:00:00 | | 2007-01-11 | 35,81 | 8.592.900 | 35,83 | 35,60 | 35,70 | 00:00:00 | | 2007-01-12 | 36,19 | 8.467.200 | 36,23 | 35,88 | 36,12 | 00:00:00 | | 2007-01-16 | 36,23 | 3.926.000 | 36,36 | 36,10 | 36,11 | 00:00:00 | | 2007-01-17 | 36,27 | 5.694.500 | 36,37 | 36,15 | 36,18 | 00:00:00 | | 2007-01-18 | 36,45 | 9.078.200 | 36,70 | 36,40 | 36,50 | 00:00:00 | | 2007-01-19 | 36,50 | 12.317.800 | 36,66 | 36,38 | 36,60 | 00:00:00 | | 2007-01-22 | 36,79 | 9.366.200 | 36,88 | 36,66 | 36,75 | 00:00:00 | | 2007-01-23 | 37,05 | 10.731.400 | 37,13 | 36,75 | 36,79 | 00:00:00 | | 2007-01-24 | 37,19 | 5.694.800 | 37,27 | 37,00 | 37,00 | 00:00:00 | | 2007-01-25 | 37,30 | 7.481.300 | 37,52 | 37,16 | 37,22 | 00:00:00 | | 2007-01-26 | 37,10 | 2.739.800 | 37,55 | 36,98 | 37,30 | 00:00:00 | | 2007-01-29 | 36,31 | 12.992.600 | 36,93 | 36,22 | 36,80 | 00:00:00 | | 2007-01-30 | 36,12 | 6.742.000 | 36,30 | 36,09 | 36,26 | 00:00:00 | | 2007-01-31 | 36,32 | 5.044.300 | 36,53 | 36,14 | 36,15 | 00:00:00 | | 2007-02-01 | 36,27 | 5.314.400 | 36,55 | 36,20 | 36,35 | 00:00:00 | | 2007-02-02 | 36,43 | 4.466.200 | 36,55 | 36,23 | 36,26 | 00:00:00 | | 2007-02-05 | 36,53 | 4.232.000 | 36,76 | 36,38 | 36,45 | 00:00:00 | | 2007-02-06 | 36,70 | 1.518.300 | 36,83 | 36,55 | 36,55 | 00:00:00 | | 2007-02-07 | 36,71 | 3.054.000 | 36,77 | 36,55 | 36,64 | 00:00:00 | | 2007-02-08 | 36,65 | 1.737.500 | 36,82 | 36,58 | 36,75 | 00:00:00 | | 2007-02-09 | 36,46 | 3.702.700 | 36,75 | 36,35 | 36,56 | 00:00:00 | | 2007-02-12 | 36,43 | 1.842.100 | 36,67 | 36,41 | 36,56 | 00:00:00 | | 2007-02-13 | 36,60 | 2.050.700 | 36,66 | 36,40 | 36,40 | 00:00:00 | | 2007-02-14 | 36,55 | 4.739.500 | 36,61 | 36,40 | 36,60 | 00:00:00 | | 2007-02-15 | 36,57 | 3.459.400 | 36,63 | 36,40 | 36,63 | 00:00:00 | | 2007-02-16 | 36,45 | 1.902.400 | 36,56 | 36,43 | 36,45 | 00:00:00 | | 2007-02-20 | 36,43 | 4.858.600 | 36,58 | 36,35 | 36,55 | 00:00:00 | | 2007-02-21 | 36,38 | 2.779.700 | 36,49 | 36,35 | 36,39 | 00:00:00 | | 2007-02-22 | 36,45 | 3.745.600 | 36,49 | 36,32 | 36,32 | 00:00:00 | | 2007-02-23 | 36,47 | 5.782.700 | 36,60 | 35,61 | 36,55 | 00:00:00 | | 2007-02-26 | 36,41 | 1.343.900 | 36,55 | 36,39 | 36,48 | 00:00:00 | | 2007-02-27 | 35,90 | 10.035.100 | 36,45 | 35,83 | 36,32 | 00:00:00 | | 2007-02-28 | 36,21 | 4.656.500 | 37,14 | 35,96 | 36,00 | 00:00:00 | | 2007-03-01 | 36,15 | 3.424.400 | 36,25 | 36,00 | 36,10 | 00:00:00 | | 2007-03-02 | 36,01 | 7.572.000 | 36,23 | 35,96 | 36,13 | 00:00:00 | | 2007-03-05 | 35,75 | 9.646.300 | 36,19 | 35,70 | 36,07 | 00:00:00 | | 2007-03-06 | 35,62 | 13.320.600 | 35,90 | 35,40 | 35,80 | 00:00:00 | | 2007-03-07 | 35,50 | 7.464.700 | 35,86 | 35,46 | 35,86 | 00:00:00 | | 2007-03-08 | 35,56 | 7.810.400 | 35,75 | 35,38 | 35,41 | 00:00:00 | | 2007-03-09 | 35,39 | 9.454.200 | 35,70 | 35,26 | 35,56 | 00:00:00 | | 2007-03-12 | 34,85 | 13.922.200 | 35,50 | 34,74 | 35,40 | 00:00:00 | | 2007-03-13 | 34,75 | 9.250.500 | 35,10 | 34,65 | 34,74 | 00:00:00 | | 2007-03-14 | 35,02 | 18.696.600 | 35,17 | 34,91 | 35,09 | 00:00:00 | | 2007-03-15 | 35,23 | 12.299.200 | 35,52 | 35,01 | 35,01 | 00:00:00 | | 2007-03-16 | 35,16 | 6.636.800 | 35,34 | 35,00 | 35,20 | 00:00:00 | | 2007-03-19 | 35,64 | 10.286.900 | 35,76 | 35,10 | 35,12 | 00:00:00 | | 2007-03-20 | 35,52 | 5.439.700 | 35,57 | 35,43 | 35,55 | 00:00:00 | | 2007-03-21 | 35,63 | 4.434.300 | 35,72 | 35,34 | 35,43 | 00:00:00 | | 2007-03-22 | 35,64 | 2.637.900 | 35,64 | 35,45 | 35,62 | 00:00:00 | | 2007-03-23 | 35,41 | 2.725.300 | 35,60 | 35,35 | 35,60 | 00:00:00 | | 2007-03-26 | 35,44 | 9.261.000 | 35,51 | 35,15 | 35,35 | 00:00:00 | | 2007-03-27 | 35,17 | 10.468.600 | 35,40 | 35,17 | 35,25 | 00:00:00 | | 2007-03-28 | 34,54 | 6.150.800 | 35,00 | 34,54 | 34,96 | 00:00:00 | | 2007-03-29 | 34,81 | 12.578.500 | 34,99 | 34,45 | 34,83 | 00:00:00 | | 2007-03-30 | 35,04 | 5.295.700 | 35,12 | 34,84 | 34,84 | 00:00:00 | | 2007-04-02 | 35,20 | 3.389.000 | 35,24 | 34,90 | 35,00 | 00:00:00 | | 2007-04-03 | 35,54 | 3.784.800 | 35,55 | 35,16 | 35,25 | 00:00:00 | | 2007-04-04 | 35,53 | 2.260.500 | 35,65 | 35,36 | 35,46 | 00:00:00 | | 2007-04-05 | 35,68 | 1.724.900 | 35,70 | 35,43 | 35,45 | 00:00:00 | | 2007-04-09 | 35,55 | 1.874.700 | 35,74 | 35,45 | 35,66 | 00:00:00 | | 2007-04-10 | 35,82 | 4.354.600 | 36,18 | 35,49 | 35,58 | 00:00:00 | | 2007-04-11 | 35,90 | 4.039.000 | 36,30 | 35,80 | 36,20 | 00:00:00 | | 2007-04-12 | 36,05 | 3.574.000 | 36,10 | 35,87 | 35,87 | 00:00:00 | | 2007-04-13 | 36,24 | 4.269.700 | 36,28 | 35,87 | 35,99 | 00:00:00 | | 2007-04-16 | 36,35 | 5.459.400 | 36,38 | 35,85 | 36,25 | 00:00:00 | | 2007-04-17 | 36,72 | 11.482.700 | 37,09 | 35,83 | 36,35 | 00:00:00 | | 2007-04-18 | 36,23 | 31.964.900 | 37,99 | 35,85 | 36,81 | 00:00:00 | | 2007-04-19 | 35,96 | 7.946.700 | 36,24 | 35,77 | 36,23 | 00:00:00 | | 2007-04-20 | 35,75 | 4.305.000 | 36,23 | 35,72 | 36,23 | 00:00:00 | | 2007-04-23 | 35,93 | 2.718.900 | 36,04 | 35,75 | 35,99 | 00:00:00 | | 2007-04-24 | 35,79 | 2.004.700 | 36,02 | 35,75 | 36,02 | 00:00:00 | | 2007-04-25 | 35,89 | 4.940.000 | 35,98 | 35,58 | 35,79 | 00:00:00 | | 2007-04-26 | 35,80 | 5.029.400 | 36,89 | 35,79 | 35,90 | 00:00:00 | | 2007-04-27 | 35,70 | 4.193.600 | 35,88 | 35,59 | 35,75 | 00:00:00 | | 2007-04-30 | 35,43 | 2.982.000 | 35,98 | 35,43 | 35,78 | 00:00:00 | | 2007-05-01 | 35,60 | 8.426.400 | 35,61 | 34,92 | 35,58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
