|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 81,69 | 2.483.300 | 84,75 | 81,25 | 84,00 | 00:00:00 | | 2000-08-22 | 76,87 | 7.994.700 | 81,44 | 76,25 | 81,44 | 00:00:00 | | 2000-08-23 | 76,75 | 5.676.100 | 79,12 | 75,00 | 76,62 | 00:00:00 | | 2000-08-24 | 73,37 | 6.185.300 | 76,94 | 72,87 | 76,87 | 00:00:00 | | 2000-08-25 | 76,00 | 4.278.300 | 76,62 | 73,87 | 74,50 | 00:00:00 | | 2000-08-28 | 76,62 | 3.449.100 | 77,44 | 75,50 | 76,87 | 00:00:00 | | 2000-08-29 | 77,75 | 4.630.200 | 78,75 | 76,69 | 77,12 | 00:00:00 | | 2000-08-30 | 77,25 | 7.333.800 | 78,25 | 75,50 | 77,75 | 00:00:00 | | 2000-08-31 | 72,00 | 37.849.100 | 76,94 | 70,50 | 76,75 | 00:00:00 | | 2000-09-01 | 68,56 | 15.884.800 | 71,37 | 66,62 | 71,37 | 00:00:00 | | 2000-09-05 | 63,94 | 16.372.800 | 66,25 | 61,88 | 65,87 | 00:00:00 | | 2000-09-06 | 64,25 | 8.603.000 | 65,75 | 63,69 | 64,81 | 00:00:00 | | 2000-09-07 | 64,06 | 5.229.700 | 65,00 | 62,13 | 64,00 | 00:00:00 | | 2000-09-08 | 64,62 | 5.230.000 | 65,37 | 63,38 | 63,69 | 00:00:00 | | 2000-09-11 | 64,12 | 4.084.500 | 65,25 | 62,63 | 65,00 | 00:00:00 | | 2000-09-12 | 62,31 | 3.910.000 | 64,31 | 61,88 | 64,12 | 00:00:00 | | 2000-09-13 | 65,37 | 4.031.300 | 65,75 | 61,69 | 62,31 | 00:00:00 | | 2000-09-14 | 64,75 | 2.691.900 | 65,37 | 63,31 | 65,37 | 00:00:00 | | 2000-09-15 | 63,63 | 2.909.500 | 64,50 | 62,44 | 64,50 | 00:00:00 | | 2000-09-18 | 60,75 | 4.113.600 | 63,63 | 59,00 | 63,63 | 00:00:00 | | 2000-09-19 | 56,06 | 11.604.700 | 61,13 | 55,88 | 60,63 | 00:00:00 | | 2000-09-20 | 59,88 | 5.682.200 | 61,19 | 56,13 | 56,13 | 00:00:00 | | 2000-09-21 | 58,31 | 3.920.000 | 59,75 | 57,81 | 58,88 | 00:00:00 | | 2000-09-22 | 58,25 | 4.384.700 | 59,44 | 55,31 | 58,00 | 00:00:00 | | 2000-09-25 | 59,19 | 3.931.600 | 60,25 | 58,44 | 59,75 | 00:00:00 | | 2000-09-26 | 58,69 | 5.325.200 | 60,00 | 58,50 | 59,00 | 00:00:00 | | 2000-09-27 | 56,50 | 5.914.500 | 59,44 | 55,44 | 58,75 | 00:00:00 | | 2000-09-28 | 56,00 | 5.773.800 | 56,31 | 54,75 | 55,31 | 00:00:00 | | 2000-09-29 | 56,50 | 6.843.300 | 57,00 | 55,13 | 55,13 | 00:00:00 | | 2000-10-02 | 51,88 | 6.995.500 | 55,94 | 51,63 | 55,63 | 00:00:00 | | 2000-10-03 | 53,00 | 6.004.200 | 54,25 | 51,13 | 52,13 | 00:00:00 | | 2000-10-04 | 54,50 | 4.690.000 | 54,66 | 52,88 | 53,00 | 00:00:00 | | 2000-10-05 | 45,88 | 9.248.900 | 54,06 | 45,50 | 53,88 | 00:00:00 | | 2000-10-06 | 51,50 | 14.655.500 | 52,44 | 49,50 | 49,50 | 00:00:00 | | 2000-10-09 | 50,13 | 3.880.800 | 51,94 | 49,63 | 51,50 | 00:00:00 | | 2000-10-10 | 49,75 | 3.864.200 | 51,75 | 49,00 | 51,00 | 00:00:00 | | 2000-10-11 | 48,25 | 2.711.600 | 50,06 | 48,19 | 49,00 | 00:00:00 | | 2000-10-12 | 47,06 | 2.933.800 | 48,81 | 46,63 | 48,06 | 00:00:00 | | 2000-10-13 | 49,19 | 3.580.600 | 49,56 | 45,19 | 45,63 | 00:00:00 | | 2000-10-16 | 46,19 | 2.798.900 | 48,75 | 45,75 | 48,63 | 00:00:00 | | 2000-10-17 | 46,19 | 3.103.800 | 47,63 | 45,19 | 47,50 | 00:00:00 | | 2000-10-18 | 49,75 | 5.732.700 | 50,25 | 44,56 | 45,50 | 00:00:00 | | 2000-10-19 | 50,69 | 2.958.900 | 51,44 | 49,81 | 50,50 | 00:00:00 | | 2000-10-20 | 54,56 | 4.841.300 | 56,56 | 51,63 | 51,88 | 00:00:00 | | 2000-10-23 | 56,00 | 2.220.000 | 56,50 | 54,00 | 54,00 | 00:00:00 | | 2000-10-24 | 55,44 | 2.575.300 | 57,00 | 54,88 | 56,25 | 00:00:00 | | 2000-10-25 | 52,00 | 6.032.000 | 54,94 | 49,38 | 54,94 | 00:00:00 | | 2000-10-26 | 54,94 | 4.030.600 | 56,00 | 52,38 | 52,50 | 00:00:00 | | 2000-10-27 | 55,88 | 1.817.300 | 56,38 | 54,13 | 55,19 | 00:00:00 | | 2000-10-30 | 55,94 | 2.400.300 | 56,81 | 54,88 | 55,88 | 00:00:00 | | 2000-10-31 | 60,06 | 4.219.200 | 60,50 | 57,00 | 57,75 | 00:00:00 | | 2000-11-01 | 60,50 | 1.703.400 | 60,88 | 58,56 | 58,75 | 00:00:00 | | 2000-11-02 | 60,06 | 1.780.600 | 61,00 | 59,00 | 60,50 | 00:00:00 | | 2000-11-03 | 59,38 | 1.340.600 | 60,00 | 58,13 | 59,06 | 00:00:00 | | 2000-11-06 | 59,00 | 1.564.100 | 59,56 | 58,56 | 59,38 | 00:00:00 | | 2000-11-07 | 57,63 | 1.881.600 | 58,50 | 56,88 | 58,25 | 00:00:00 | | 2000-11-08 | 56,19 | 1.651.700 | 57,38 | 56,06 | 57,00 | 00:00:00 | | 2000-11-09 | 53,25 | 4.919.400 | 55,00 | 51,88 | 53,88 | 00:00:00 | | 2000-11-10 | 53,06 | 1.861.400 | 54,69 | 52,75 | 54,25 | 00:00:00 | | 2000-11-13 | 53,00 | 1.687.300 | 53,13 | 50,88 | 51,00 | 00:00:00 | | 2000-11-14 | 53,88 | 1.534.500 | 54,44 | 51,38 | 52,50 | 00:00:00 | | 2000-11-15 | 52,63 | 3.005.300 | 53,88 | 51,69 | 53,88 | 00:00:00 | | 2000-11-16 | 51,38 | 3.055.500 | 52,13 | 50,63 | 51,00 | 00:00:00 | | 2000-11-17 | 50,38 | 4.012.300 | 51,00 | 48,25 | 51,00 | 00:00:00 | | 2000-11-20 | 48,31 | 2.964.800 | 50,38 | 48,06 | 50,00 | 00:00:00 | | 2000-11-21 | 45,75 | 7.832.000 | 45,88 | 43,88 | 45,06 | 00:00:00 | | 2000-11-22 | 47,56 | 4.306.900 | 48,00 | 45,63 | 45,75 | 00:00:00 | | 2000-11-24 | 48,06 | 1.001.900 | 48,50 | 47,31 | 47,56 | 00:00:00 | | 2000-11-27 | 47,94 | 2.030.600 | 48,38 | 47,69 | 48,00 | 00:00:00 | | 2000-11-28 | 48,38 | 1.861.400 | 48,94 | 47,88 | 47,88 | 00:00:00 | | 2000-11-29 | 47,81 | 2.925.600 | 48,94 | 46,88 | 48,13 | 00:00:00 | | 2000-11-30 | 50,50 | 3.048.400 | 50,50 | 46,94 | 47,00 | 00:00:00 | | 2000-12-01 | 51,13 | 4.115.300 | 53,31 | 49,75 | 50,38 | 00:00:00 | | 2000-12-04 | 50,44 | 2.784.700 | 51,25 | 49,13 | 51,13 | 00:00:00 | | 2000-12-05 | 52,75 | 3.670.000 | 53,56 | 51,00 | 51,44 | 00:00:00 | | 2000-12-06 | 52,94 | 3.930.000 | 54,31 | 51,88 | 52,75 | 00:00:00 | | 2000-12-07 | 51,88 | 1.004.800 | 52,38 | 51,63 | 51,88 | 00:00:00 | | 2000-12-08 | 53,38 | 3.671.100 | 53,81 | 51,88 | 53,81 | 00:00:00 | | 2000-12-11 | 52,06 | 3.074.200 | 53,31 | 51,50 | 53,25 | 00:00:00 | | 2000-12-12 | 52,75 | 1.903.300 | 53,94 | 51,63 | 52,19 | 00:00:00 | | 2000-12-13 | 53,69 | 2.592.000 | 54,25 | 52,56 | 52,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
