|
 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 | | 2008-04-14 | 28,74 | 3.540.400 | 29,40 | 28,71 | 29,21 | 00:00:00 | | 2008-04-15 | 28,25 | 3.851.300 | 28,99 | 28,24 | 28,67 | 00:00:00 | | 2008-04-16 | 27,50 | 8.660.400 | 28,48 | 27,31 | 28,33 | 00:00:00 | | 2008-04-17 | 28,06 | 4.703.700 | 28,17 | 27,25 | 27,35 | 00:00:00 | | 2008-04-18 | 28,60 | 7.125.500 | 28,62 | 27,80 | 28,11 | 00:00:00 | | 2008-04-21 | 28,49 | 5.500.300 | 28,67 | 27,68 | 28,44 | 00:00:00 | | 2008-04-22 | 29,74 | 20.606.300 | 30,40 | 29,09 | 29,45 | 00:00:00 | | 2008-04-23 | 29,91 | 5.739.100 | 30,31 | 29,06 | 29,75 | 00:00:00 | | 2008-04-24 | 30,17 | 4.652.700 | 30,65 | 29,84 | 29,91 | 00:00:00 | | 2008-04-25 | 29,70 | 5.146.700 | 30,79 | 29,38 | 30,00 | 00:00:00 | | 2008-04-28 | 30,04 | 6.600.800 | 30,65 | 29,60 | 29,90 | 00:00:00 | | 2008-04-29 | 29,95 | 3.795.600 | 30,29 | 29,70 | 30,04 | 00:00:00 | | 2008-04-30 | 30,15 | 5.708.200 | 30,30 | 29,36 | 29,82 | 00:00:00 | | 2008-05-01 | 30,81 | 4.999.100 | 30,81 | 29,83 | 29,89 | 00:00:00 | | 2008-05-02 | 31,27 | 9.056.800 | 31,90 | 30,52 | 30,81 | 00:00:00 | | 2008-05-05 | 30,40 | 4.053.700 | 31,32 | 30,05 | 30,96 | 00:00:00 | | 2008-05-06 | 29,95 | 3.590.200 | 30,20 | 29,70 | 30,00 | 00:00:00 | | 2008-05-07 | 29,52 | 2.821.100 | 30,35 | 29,50 | 30,07 | 00:00:00 | | 2008-05-08 | 29,84 | 6.160.100 | 30,28 | 29,07 | 29,86 | 00:00:00 | | 2008-05-09 | 30,00 | 7.116.800 | 30,16 | 29,15 | 29,81 | 00:00:00 | | 2008-05-12 | 32,87 | 64.786.100 | 35,30 | 29,69 | 30,29 | 00:00:00 | | 2008-05-13 | 34,30 | 56.095.300 | 34,50 | 31,93 | 33,05 | 00:00:00 | | 2008-05-14 | 34,82 | 90.360.500 | 34,88 | 34,30 | 34,72 | 00:00:00 | | 2008-05-15 | 34,84 | 30.262.400 | 34,90 | 34,75 | 34,75 | 00:00:00 | | 2008-05-16 | 34,84 | 31.793.300 | 35,00 | 34,78 | 34,78 | 00:00:00 | | 2008-05-19 | 34,90 | 7.453.500 | 34,92 | 34,85 | 34,85 | 00:00:00 | | 2008-05-20 | 34,80 | 15.460.900 | 34,90 | 34,80 | 34,89 | 00:00:00 | | 2008-05-21 | 34,84 | 16.112.000 | 34,87 | 34,78 | 34,87 | 00:00:00 | | 2008-05-22 | 34,77 | 12.412.900 | 34,84 | 34,67 | 34,82 | 00:00:00 | | 2008-05-23 | 34,82 | 28.764.100 | 34,99 | 34,78 | 34,81 | 00:00:00 | | 2008-05-27 | 34,93 | 10.435.900 | 34,98 | 34,80 | 34,88 | 00:00:00 | | 2008-05-28 | 35,03 | 9.457.400 | 35,10 | 34,88 | 34,90 | 00:00:00 | | 2008-05-29 | 35,07 | 8.217.000 | 35,17 | 35,03 | 35,10 | 00:00:00 | | 2008-05-30 | 35,02 | 5.533.200 | 35,10 | 34,98 | 35,08 | 00:00:00 | | 2008-06-02 | 35,01 | 5.057.900 | 35,13 | 34,98 | 35,04 | 00:00:00 | | 2008-06-03 | 35,03 | 5.041.500 | 35,10 | 34,94 | 34,94 | 00:00:00 | | 2008-06-04 | 35,10 | 4.874.200 | 35,12 | 35,05 | 35,10 | 00:00:00 | | 2008-06-05 | 35,10 | 5.466.500 | 35,15 | 35,05 | 35,10 | 00:00:00 | | 2008-06-06 | 35,01 | 8.910.900 | 35,12 | 35,01 | 35,10 | 00:00:00 | | 2008-06-09 | 35,04 | 7.552.900 | 35,08 | 35,01 | 35,06 | 00:00:00 | | 2008-06-10 | 35,07 | 11.523.700 | 35,10 | 34,99 | 35,08 | 00:00:00 | | 2008-06-11 | 35,11 | 10.631.400 | 35,14 | 35,05 | 35,07 | 00:00:00 | | 2008-06-12 | 35,42 | 15.173.900 | 35,45 | 35,32 | 35,36 | 00:00:00 | | 2008-06-13 | 35,50 | 8.576.600 | 35,50 | 35,38 | 35,42 | 00:00:00 | | 2008-06-16 | 35,43 | 4.790.200 | 35,48 | 35,40 | 35,40 | 00:00:00 | | 2008-06-17 | 35,43 | 3.815.300 | 35,53 | 35,42 | 35,42 | 00:00:00 | | 2008-06-18 | 35,45 | 7.481.000 | 35,53 | 35,42 | 35,48 | 00:00:00 | | 2008-06-19 | 35,50 | 4.189.200 | 35,53 | 35,41 | 35,45 | 00:00:00 | | 2008-06-20 | 35,44 | 5.462.600 | 35,55 | 35,40 | 35,49 | 00:00:00 | | 2008-06-23 | 35,44 | 6.820.100 | 35,50 | 35,35 | 35,43 | 00:00:00 | | 2008-06-24 | 35,43 | 4.814.000 | 35,47 | 35,33 | 35,40 | 00:00:00 | | 2008-06-25 | 35,43 | 4.401.600 | 35,50 | 35,36 | 35,36 | 00:00:00 | | 2008-06-26 | 35,36 | 4.472.800 | 35,46 | 35,35 | 35,39 | 00:00:00 | | 2008-06-27 | 35,28 | 6.164.700 | 35,46 | 35,20 | 35,38 | 00:00:00 | | 2008-06-30 | 35,20 | 5.214.000 | 35,43 | 35,10 | 35,30 | 00:00:00 | | 2008-07-01 | 35,20 | 7.522.900 | 35,37 | 35,13 | 35,13 | 00:00:00 | | 2008-07-02 | 35,17 | 4.998.900 | 35,35 | 35,17 | 35,30 | 00:00:00 | | 2008-07-03 | 35,33 | 2.189.400 | 35,33 | 35,19 | 35,20 | 00:00:00 | | 2008-07-07 | 35,33 | 5.968.000 | 35,36 | 35,22 | 35,33 | 00:00:00 | | 2008-07-08 | 35,39 | 9.305.200 | 35,40 | 35,26 | 35,31 | 00:00:00 | | 2008-07-09 | 35,40 | 14.512.700 | 35,49 | 35,32 | 35,35 | 00:00:00 | | 2008-07-10 | 35,40 | 9.443.100 | 35,44 | 35,36 | 35,37 | 00:00:00 | | 2008-07-11 | 35,42 | 6.217.200 | 35,45 | 35,31 | 35,31 | 00:00:00 | | 2008-07-14 | 35,39 | 11.668.700 | 35,52 | 35,38 | 35,40 | 00:00:00 | | 2008-07-15 | 35,17 | 12.013.700 | 35,39 | 34,88 | 35,39 | 00:00:00 | | 2008-07-16 | 35,25 | 11.183.600 | 35,30 | 35,06 | 35,12 | 00:00:00 | | 2008-07-17 | 35,15 | 12.051.300 | 35,25 | 35,10 | 35,16 | 00:00:00 | | 2008-07-18 | 35,17 | 9.074.500 | 35,27 | 35,08 | 35,20 | 00:00:00 | | 2008-07-21 | 35,41 | 6.481.300 | 35,47 | 35,15 | 35,23 | 00:00:00 | | 2008-07-22 | 35,60 | 6.386.000 | 35,63 | 35,43 | 35,43 | 00:00:00 | | 2008-07-23 | 35,62 | 5.569.100 | 35,71 | 35,57 | 35,64 | 00:00:00 | | 2008-07-24 | 35,50 | 4.331.700 | 35,65 | 35,47 | 35,62 | 00:00:00 | | 2008-07-25 | 35,88 | 6.980.200 | 35,89 | 35,83 | 35,85 | 00:00:00 | | 2008-07-28 | 35,88 | 11.609.300 | 35,92 | 35,88 | 35,92 | 00:00:00 | | 2008-07-29 | 35,94 | 4.238.800 | 35,94 | 35,89 | 35,92 | 00:00:00 | | 2008-07-30 | 35,98 | 43.134.700 | 36,00 | 35,94 | 35,94 | 00:00:00 | | 2008-07-31 | 31,90 | 101.600 | 32,81 | 31,71 | 32,02 | 00:00:00 | | 2008-08-01 | 31,92 | 33.100 | 32,40 | 31,71 | 32,40 | 00:00:00 | | 2008-08-04 | 31,88 | 11.200 | 32,14 | 31,59 | 32,14 | 00:00:00 | | 2008-08-05 | 32,28 | 26.900 | 32,43 | 31,80 | 31,80 | 00:00:00 | | 2008-08-06 | 32,94 | 21.900 | 32,99 | 32,11 | 32,39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
