|
 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 | | 2008-11-28 | 28,43 | 13.200 | 28,92 | 27,57 | 28,92 | 00:00:00 | | 2008-12-01 | 26,63 | 54.800 | 27,66 | 26,11 | 27,65 | 00:00:00 | | 2008-12-02 | 24,26 | 21.700 | 26,30 | 24,25 | 26,20 | 00:00:00 | | 2008-12-03 | 24,15 | 108.700 | 24,62 | 22,54 | 24,16 | 00:00:00 | | 2008-12-04 | 24,36 | 35.700 | 24,79 | 23,86 | 23,86 | 00:00:00 | | 2008-12-05 | 24,24 | 10.100 | 24,91 | 23,71 | 23,97 | 00:00:00 | | 2008-12-08 | 23,16 | 27.600 | 24,55 | 23,00 | 24,55 | 00:00:00 | | 2008-12-09 | 24,35 | 66.300 | 24,71 | 23,65 | 24,02 | 00:00:00 | | 2008-12-10 | 23,67 | 18.000 | 24,17 | 23,51 | 24,17 | 00:00:00 | | 2008-12-11 | 23,59 | 45.500 | 24,33 | 23,57 | 23,87 | 00:00:00 | | 2008-12-12 | 24,25 | 45.000 | 24,41 | 23,25 | 23,25 | 00:00:00 | | 2008-12-15 | 25,42 | 18.800 | 25,42 | 24,56 | 24,84 | 00:00:00 | | 2008-12-16 | 26,28 | 11.700 | 26,28 | 25,09 | 25,36 | 00:00:00 | | 2008-12-17 | 26,10 | 16.600 | 26,53 | 25,78 | 26,22 | 00:00:00 | | 2008-12-18 | 27,49 | 35.800 | 27,49 | 25,50 | 26,32 | 00:00:00 | | 2008-12-19 | 25,90 | 30.300 | 27,35 | 24,95 | 27,35 | 00:00:00 | | 2008-12-22 | 25,99 | 15.300 | 26,29 | 25,67 | 25,96 | 00:00:00 | | 2008-12-23 | 27,37 | 17.600 | 27,37 | 26,01 | 26,01 | 00:00:00 | | 2008-12-24 | 28,70 | 15.000 | 29,10 | 26,71 | 27,30 | 00:00:00 | | 2008-12-26 | 28,05 | 15.000 | 28,88 | 27,64 | 28,88 | 00:00:00 | | 2008-12-29 | 27,68 | 21.300 | 28,30 | 27,68 | 28,08 | 00:00:00 | | 2008-12-30 | 26,68 | 10.900 | 27,60 | 26,68 | 27,60 | 00:00:00 | | 2008-12-31 | 26,26 | 15.900 | 26,93 | 25,36 | 26,93 | 00:00:00 | | 2009-01-02 | 27,91 | 17.800 | 28,45 | 26,57 | 26,57 | 00:00:00 | | 2009-01-05 | 28,44 | 44.500 | 28,44 | 27,75 | 28,11 | 00:00:00 | | 2009-01-06 | 29,75 | 15.900 | 29,75 | 28,21 | 28,30 | 00:00:00 | | 2009-01-07 | 28,28 | 57.900 | 28,59 | 27,36 | 28,30 | 00:00:00 | | 2009-01-08 | 28,00 | 9.800 | 28,11 | 27,59 | 27,89 | 00:00:00 | | 2009-01-09 | 28,00 | 10.000 | 28,00 | 27,66 | 27,80 | 00:00:00 | | 2009-01-12 | 27,46 | 22.000 | 28,64 | 27,37 | 28,20 | 00:00:00 | | 2009-01-13 | 28,05 | 15.300 | 28,10 | 27,17 | 27,51 | 00:00:00 | | 2009-01-14 | 27,46 | 43.800 | 28,03 | 27,22 | 27,80 | 00:00:00 | | 2009-01-15 | 27,31 | 10.600 | 27,47 | 27,11 | 27,29 | 00:00:00 | | 2009-01-16 | 28,64 | 13.600 | 28,64 | 27,46 | 27,46 | 00:00:00 | | 2009-01-20 | 28,20 | 29.000 | 28,20 | 26,41 | 27,84 | 00:00:00 | | 2009-01-21 | 27,56 | 41.400 | 28,09 | 27,19 | 28,09 | 00:00:00 | | 2009-01-22 | 28,59 | 66.100 | 28,82 | 27,60 | 27,60 | 00:00:00 | | 2009-01-23 | 30,20 | 84.300 | 30,67 | 28,12 | 28,22 | 00:00:00 | | 2009-01-26 | 30,79 | 40.800 | 31,01 | 30,26 | 30,45 | 00:00:00 | | 2009-01-27 | 31,08 | 16.000 | 31,31 | 30,49 | 30,74 | 00:00:00 | | 2009-01-28 | 30,86 | 14.400 | 31,44 | 30,62 | 31,44 | 00:00:00 | | 2009-01-29 | 31,00 | 19.100 | 31,19 | 30,15 | 30,63 | 00:00:00 | | 2009-01-30 | 28,80 | 26.000 | 30,91 | 28,80 | 30,91 | 00:00:00 | | 2009-02-02 | 30,17 | 35.200 | 30,82 | 29,54 | 29,54 | 00:00:00 | | 2009-02-03 | 29,76 | 87.700 | 30,23 | 29,76 | 30,00 | 00:00:00 | | 2009-02-04 | 29,96 | 109.300 | 30,21 | 29,76 | 29,76 | 00:00:00 | | 2009-02-05 | 30,35 | 19.100 | 30,46 | 29,52 | 29,73 | 00:00:00 | | 2009-02-06 | 28,16 | 39.100 | 30,26 | 28,16 | 30,10 | 00:00:00 | | 2009-02-09 | 30,00 | 39.000 | 30,49 | 28,99 | 28,99 | 00:00:00 | | 2009-02-10 | 29,39 | 19.400 | 30,22 | 29,35 | 30,10 | 00:00:00 | | 2009-02-11 | 30,16 | 45.000 | 30,40 | 29,65 | 29,79 | 00:00:00 | | 2009-02-12 | 29,74 | 5.700 | 29,89 | 29,34 | 29,89 | 00:00:00 | | 2009-02-13 | 29,93 | 17.800 | 30,50 | 29,70 | 29,94 | 00:00:00 | | 2009-02-17 | 29,80 | 39.500 | 30,21 | 29,50 | 29,73 | 00:00:00 | | 2009-02-18 | 30,06 | 43.200 | 30,50 | 29,94 | 30,23 | 00:00:00 | | 2009-02-19 | 29,35 | 18.500 | 30,05 | 29,13 | 29,99 | 00:00:00 | | 2009-02-20 | 28,66 | 65.900 | 29,38 | 28,19 | 29,04 | 00:00:00 | | 2009-02-23 | 28,26 | 18.700 | 29,00 | 27,95 | 28,87 | 00:00:00 | | 2009-02-24 | 29,11 | 40.000 | 29,20 | 28,21 | 28,44 | 00:00:00 | | 2009-02-25 | 28,44 | 18.600 | 28,73 | 28,00 | 28,73 | 00:00:00 | | 2009-02-26 | 28,28 | 24.800 | 28,84 | 28,01 | 28,40 | 00:00:00 | | 2009-02-27 | 26,64 | 36.200 | 28,02 | 26,64 | 28,00 | 00:00:00 | | 2009-03-02 | 25,95 | 26.600 | 26,64 | 25,93 | 26,50 | 00:00:00 | | 2009-03-03 | 26,73 | 29.400 | 26,82 | 26,48 | 26,82 | 00:00:00 | | 2009-03-04 | 28,32 | 42.900 | 28,60 | 26,69 | 26,93 | 00:00:00 | | 2009-03-05 | 28,00 | 50.200 | 28,26 | 27,41 | 28,26 | 00:00:00 | | 2009-03-06 | 28,03 | 31.200 | 28,41 | 27,42 | 28,14 | 00:00:00 | | 2009-03-09 | 27,16 | 23.300 | 27,93 | 27,01 | 27,93 | 00:00:00 | | 2009-03-10 | 28,81 | 72.800 | 28,81 | 27,43 | 27,59 | 00:00:00 | | 2009-03-11 | 29,09 | 49.400 | 29,12 | 28,26 | 29,12 | 00:00:00 | | 2009-03-12 | 29,85 | 64.000 | 30,10 | 28,91 | 28,91 | 00:00:00 | | 2009-03-13 | 29,77 | 17.300 | 30,10 | 29,68 | 30,03 | 00:00:00 | | 2009-03-16 | 30,43 | 25.300 | 30,60 | 29,84 | 29,84 | 00:00:00 | | 2009-03-17 | 30,77 | 22.600 | 30,77 | 30,14 | 30,25 | 00:00:00 | | 2009-03-18 | 30,40 | 21.100 | 30,49 | 29,96 | 30,40 | 00:00:00 | | 2009-03-19 | 29,68 | 52.300 | 30,55 | 29,55 | 30,11 | 00:00:00 | | 2009-03-20 | 28,92 | 9.800 | 29,58 | 28,81 | 29,58 | 00:00:00 | | 2009-03-23 | 30,60 | 24.700 | 31,02 | 29,34 | 29,41 | 00:00:00 | | 2009-03-24 | 29,84 | 22.200 | 30,38 | 29,61 | 30,31 | 00:00:00 | | 2009-03-25 | 29,90 | 28.200 | 30,24 | 29,57 | 30,24 | 00:00:00 | | 2009-03-26 | 29,83 | 36.700 | 30,48 | 29,38 | 30,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
