|
 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 | | 2007-12-17 | 34,75 | 6.494.100 | 34,93 | 34,35 | 34,54 | 00:00:00 | | 2007-12-18 | 35,95 | 20.025.900 | 35,97 | 35,25 | 35,50 | 00:00:00 | | 2007-12-19 | 34,86 | 12.162.400 | 36,00 | 34,81 | 36,00 | 00:00:00 | | 2007-12-20 | 35,40 | 11.550.800 | 35,45 | 34,53 | 35,00 | 00:00:00 | | 2007-12-21 | 35,43 | 8.135.300 | 35,65 | 35,00 | 35,50 | 00:00:00 | | 2007-12-24 | 35,75 | 1.227.700 | 35,85 | 35,00 | 35,00 | 00:00:00 | | 2007-12-26 | 35,10 | 2.422.800 | 35,81 | 35,06 | 35,75 | 00:00:00 | | 2007-12-27 | 34,59 | 6.377.400 | 35,05 | 34,43 | 34,91 | 00:00:00 | | 2007-12-28 | 34,36 | 2.961.100 | 35,05 | 34,34 | 34,75 | 00:00:00 | | 2007-12-31 | 34,52 | 5.265.000 | 34,78 | 34,14 | 34,26 | 00:00:00 | | 2008-01-02 | 34,49 | 6.417.000 | 34,95 | 34,20 | 34,50 | 00:00:00 | | 2008-01-03 | 34,17 | 5.022.300 | 34,75 | 34,08 | 34,50 | 00:00:00 | | 2008-01-04 | 34,76 | 11.419.700 | 35,09 | 34,01 | 34,14 | 00:00:00 | | 2008-01-07 | 35,10 | 6.898.000 | 35,27 | 34,80 | 34,99 | 00:00:00 | | 2008-01-08 | 34,01 | 21.432.200 | 34,84 | 33,70 | 34,39 | 00:00:00 | | 2008-01-09 | 34,42 | 13.417.700 | 35,14 | 34,15 | 34,15 | 00:00:00 | | 2008-01-10 | 35,00 | 15.362.900 | 35,12 | 34,75 | 35,00 | 00:00:00 | | 2008-01-11 | 34,47 | 5.771.400 | 34,95 | 34,37 | 34,75 | 00:00:00 | | 2008-01-14 | 34,69 | 4.303.800 | 34,96 | 34,25 | 34,75 | 00:00:00 | | 2008-01-15 | 34,67 | 4.939.700 | 35,00 | 34,50 | 34,50 | 00:00:00 | | 2008-01-16 | 34,79 | 5.405.500 | 35,00 | 34,50 | 34,75 | 00:00:00 | | 2008-01-17 | 34,15 | 11.864.900 | 34,91 | 33,30 | 34,82 | 00:00:00 | | 2008-01-18 | 33,55 | 10.442.100 | 34,62 | 33,26 | 34,15 | 00:00:00 | | 2008-01-22 | 32,14 | 16.239.300 | 32,60 | 30,19 | 31,87 | 00:00:00 | | 2008-01-23 | 32,21 | 10.728.300 | 32,29 | 31,00 | 31,65 | 00:00:00 | | 2008-01-24 | 33,72 | 13.943.600 | 34,71 | 32,25 | 32,30 | 00:00:00 | | 2008-01-25 | 33,80 | 6.706.200 | 34,38 | 33,66 | 34,01 | 00:00:00 | | 2008-01-28 | 31,42 | 17.776.000 | 33,00 | 30,71 | 32,99 | 00:00:00 | | 2008-01-29 | 29,17 | 26.289.900 | 32,10 | 27,77 | 31,67 | 00:00:00 | | 2008-01-30 | 29,16 | 31.844.000 | 30,52 | 28,32 | 29,20 | 00:00:00 | | 2008-01-31 | 30,70 | 14.882.800 | 30,75 | 29,12 | 29,30 | 00:00:00 | | 2008-02-01 | 31,77 | 17.385.900 | 32,12 | 30,67 | 30,67 | 00:00:00 | | 2008-02-04 | 30,78 | 6.340.300 | 31,78 | 30,78 | 31,73 | 00:00:00 | | 2008-02-05 | 29,76 | 8.540.200 | 30,62 | 29,73 | 30,50 | 00:00:00 | | 2008-02-06 | 29,25 | 9.814.000 | 30,50 | 29,00 | 30,00 | 00:00:00 | | 2008-02-07 | 29,26 | 7.369.600 | 29,39 | 28,50 | 29,00 | 00:00:00 | | 2008-02-08 | 28,79 | 7.267.900 | 29,92 | 28,62 | 29,00 | 00:00:00 | | 2008-02-11 | 29,71 | 5.703.900 | 29,87 | 28,82 | 28,84 | 00:00:00 | | 2008-02-12 | 29,54 | 10.202.700 | 30,45 | 29,25 | 30,12 | 00:00:00 | | 2008-02-13 | 29,49 | 8.929.600 | 29,97 | 28,89 | 29,62 | 00:00:00 | | 2008-02-14 | 30,13 | 24.019.700 | 30,50 | 28,44 | 30,42 | 00:00:00 | | 2008-02-15 | 32,35 | 30.910.500 | 33,06 | 30,00 | 30,07 | 00:00:00 | | 2008-02-19 | 31,07 | 8.582.100 | 32,35 | 30,80 | 32,35 | 00:00:00 | | 2008-02-20 | 31,63 | 5.208.100 | 31,78 | 30,40 | 30,74 | 00:00:00 | | 2008-02-21 | 30,74 | 6.156.200 | 31,89 | 30,63 | 31,60 | 00:00:00 | | 2008-02-22 | 32,38 | 7.285.800 | 32,41 | 30,81 | 30,81 | 00:00:00 | | 2008-02-25 | 32,14 | 8.663.100 | 32,52 | 30,50 | 31,35 | 00:00:00 | | 2008-02-26 | 33,80 | 13.168.200 | 34,74 | 32,15 | 32,15 | 00:00:00 | | 2008-02-27 | 33,42 | 7.447.800 | 34,27 | 33,33 | 33,52 | 00:00:00 | | 2008-02-28 | 32,49 | 4.793.200 | 33,44 | 32,40 | 33,25 | 00:00:00 | | 2008-02-29 | 32,00 | 7.699.600 | 32,80 | 31,75 | 32,20 | 00:00:00 | | 2008-03-03 | 31,65 | 9.864.200 | 32,85 | 31,52 | 31,96 | 00:00:00 | | 2008-03-04 | 31,75 | 13.333.600 | 32,59 | 31,28 | 31,60 | 00:00:00 | | 2008-03-05 | 33,68 | 24.863.300 | 33,84 | 31,63 | 31,89 | 00:00:00 | | 2008-03-06 | 34,08 | 15.325.000 | 35,85 | 33,77 | 35,56 | 00:00:00 | | 2008-03-07 | 34,14 | 6.258.100 | 34,81 | 33,83 | 34,17 | 00:00:00 | | 2008-03-10 | 33,96 | 6.590.500 | 35,02 | 33,78 | 34,13 | 00:00:00 | | 2008-03-11 | 36,10 | 18.972.400 | 36,50 | 34,05 | 34,66 | 00:00:00 | | 2008-03-12 | 36,19 | 8.745.200 | 36,55 | 35,70 | 36,11 | 00:00:00 | | 2008-03-13 | 34,99 | 16.603.000 | 35,55 | 34,45 | 35,30 | 00:00:00 | | 2008-03-14 | 34,56 | 36.194.000 | 34,99 | 29,50 | 34,90 | 00:00:00 | | 2008-03-17 | 32,30 | 10.525.700 | 33,78 | 31,09 | 33,05 | 00:00:00 | | 2008-03-18 | 35,80 | 16.736.400 | 36,00 | 32,97 | 32,97 | 00:00:00 | | 2008-03-19 | 32,60 | 23.496.700 | 34,69 | 31,22 | 32,95 | 00:00:00 | | 2008-03-20 | 34,64 | 17.740.900 | 34,95 | 31,59 | 32,02 | 00:00:00 | | 2008-03-24 | 34,45 | 9.740.000 | 35,09 | 32,39 | 34,49 | 00:00:00 | | 2008-03-25 | 32,56 | 30.845.400 | 35,05 | 31,70 | 34,50 | 00:00:00 | | 2008-03-26 | 26,92 | 48.207.000 | 28,14 | 25,90 | 26,53 | 00:00:00 | | 2008-03-27 | 29,60 | 65.718.700 | 30,45 | 28,75 | 29,83 | 00:00:00 | | 2008-03-28 | 29,20 | 19.512.200 | 29,45 | 27,84 | 28,87 | 00:00:00 | | 2008-03-31 | 29,22 | 13.611.700 | 29,60 | 28,42 | 28,90 | 00:00:00 | | 2008-04-01 | 28,50 | 11.030.300 | 29,51 | 26,74 | 29,17 | 00:00:00 | | 2008-04-02 | 28,24 | 13.541.500 | 29,12 | 27,64 | 28,59 | 00:00:00 | | 2008-04-03 | 28,37 | 15.120.200 | 29,22 | 27,66 | 28,87 | 00:00:00 | | 2008-04-04 | 28,90 | 7.796.000 | 29,17 | 28,36 | 28,45 | 00:00:00 | | 2008-04-07 | 28,54 | 4.685.100 | 28,96 | 28,29 | 28,78 | 00:00:00 | | 2008-04-08 | 28,75 | 5.291.300 | 28,90 | 28,12 | 28,12 | 00:00:00 | | 2008-04-09 | 28,62 | 5.765.900 | 28,90 | 28,30 | 28,54 | 00:00:00 | | 2008-04-10 | 28,90 | 5.211.400 | 28,90 | 28,41 | 28,41 | 00:00:00 | | 2008-04-11 | 29,45 | 8.752.300 | 29,91 | 28,32 | 28,75 | 00:00:00 | | 2008-04-14 | 28,74 | 3.540.400 | 29,40 | 28,71 | 29,21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
