|
 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 | | 2010-07-02 | 44,59 | 42.700 | 44,92 | 43,78 | 44,26 | 00:00:00 | | 2010-07-06 | 44,95 | 38.800 | 45,09 | 44,51 | 44,71 | 00:00:00 | | 2010-07-07 | 45,90 | 54.300 | 46,22 | 44,83 | 45,16 | 00:00:00 | | 2010-07-08 | 46,89 | 97.100 | 46,96 | 45,46 | 46,37 | 00:00:00 | | 2010-07-09 | 48,38 | 64.200 | 48,38 | 47,00 | 47,67 | 00:00:00 | | 2010-07-12 | 48,18 | 71.700 | 48,50 | 47,79 | 48,15 | 00:00:00 | | 2010-07-13 | 49,47 | 77.800 | 49,64 | 48,28 | 48,28 | 00:00:00 | | 2010-07-14 | 49,63 | 57.500 | 50,17 | 49,10 | 49,52 | 00:00:00 | | 2010-07-15 | 49,26 | 16.100 | 49,77 | 49,13 | 49,77 | 00:00:00 | | 2010-07-16 | 48,50 | 24.200 | 49,26 | 48,50 | 49,20 | 00:00:00 | | 2010-07-19 | 48,84 | 34.100 | 49,02 | 48,45 | 48,88 | 00:00:00 | | 2010-07-20 | 50,13 | 56.000 | 50,13 | 48,80 | 48,96 | 00:00:00 | | 2010-07-21 | 50,33 | 103.500 | 50,48 | 50,00 | 50,34 | 00:00:00 | | 2010-07-22 | 51,30 | 30.200 | 51,79 | 50,69 | 50,69 | 00:00:00 | | 2010-07-23 | 50,99 | 67.500 | 51,59 | 50,62 | 51,00 | 00:00:00 | | 2010-07-26 | 52,76 | 65.000 | 52,76 | 50,65 | 51,35 | 00:00:00 | | 2010-07-27 | 54,29 | 42.700 | 54,40 | 53,19 | 53,19 | 00:00:00 | | 2010-07-28 | 53,65 | 48.700 | 54,63 | 53,29 | 54,60 | 00:00:00 | | 2010-07-29 | 52,96 | 43.600 | 54,59 | 52,78 | 54,11 | 00:00:00 | | 2010-07-30 | 52,92 | 42.600 | 53,04 | 52,19 | 52,92 | 00:00:00 | | 2010-08-02 | 53,59 | 77.300 | 53,98 | 53,00 | 53,98 | 00:00:00 | | 2010-08-03 | 53,97 | 60.700 | 54,02 | 53,18 | 53,62 | 00:00:00 | | 2010-08-04 | 54,45 | 213.500 | 56,30 | 53,75 | 53,81 | 00:00:00 | | 2010-08-05 | 54,51 | 184.300 | 55,03 | 53,78 | 54,01 | 00:00:00 | | 2010-08-06 | 54,89 | 23.000 | 54,89 | 54,09 | 54,51 | 00:00:00 | | 2010-08-09 | 55,31 | 45.200 | 55,39 | 54,67 | 55,00 | 00:00:00 | | 2010-08-10 | 54,91 | 69.100 | 55,90 | 54,59 | 55,37 | 00:00:00 | | 2010-08-11 | 53,07 | 64.900 | 54,73 | 53,07 | 54,73 | 00:00:00 | | 2010-08-12 | 53,47 | 52.200 | 53,66 | 52,53 | 52,96 | 00:00:00 | | 2010-08-13 | 52,93 | 25.800 | 53,72 | 52,90 | 53,13 | 00:00:00 | | 2010-08-16 | 54,19 | 42.700 | 54,26 | 52,62 | 52,67 | 00:00:00 | | 2010-08-17 | 54,91 | 58.000 | 55,04 | 54,10 | 54,13 | 00:00:00 | | 2010-08-18 | 55,07 | 58.300 | 55,16 | 54,25 | 54,53 | 00:00:00 | | 2010-08-19 | 54,92 | 87.800 | 55,73 | 54,72 | 54,72 | 00:00:00 | | 2010-08-20 | 54,79 | 51.000 | 55,39 | 54,27 | 55,09 | 00:00:00 | | 2010-08-23 | 54,96 | 47.400 | 55,70 | 54,79 | 54,79 | 00:00:00 | | 2010-08-24 | 54,49 | 63.400 | 54,50 | 53,07 | 54,49 | 00:00:00 | | 2010-08-25 | 55,27 | 172.300 | 55,37 | 53,28 | 54,00 | 00:00:00 | | 2010-08-26 | 56,87 | 147.700 | 58,15 | 55,02 | 55,35 | 00:00:00 | | 2010-08-27 | 57,73 | 134.200 | 57,77 | 56,53 | 57,17 | 00:00:00 | | 2010-08-30 | 56,78 | 45.500 | 58,15 | 56,72 | 57,91 | 00:00:00 | | 2010-08-31 | 57,94 | 83.500 | 58,32 | 56,60 | 56,96 | 00:00:00 | | 2010-09-01 | 58,63 | 76.900 | 59,95 | 58,09 | 58,09 | 00:00:00 | | 2010-09-02 | 58,07 | 50.700 | 58,90 | 57,71 | 58,50 | 00:00:00 | | 2010-09-03 | 57,80 | 28.000 | 58,10 | 57,61 | 58,08 | 00:00:00 | | 2010-09-07 | 57,25 | 116.300 | 58,29 | 57,00 | 58,29 | 00:00:00 | | 2010-09-08 | 57,52 | 63.600 | 58,16 | 57,28 | 57,69 | 00:00:00 | | 2010-09-09 | 57,78 | 51.900 | 58,39 | 57,64 | 58,19 | 00:00:00 | | 2010-09-10 | 58,25 | 127.600 | 58,47 | 57,69 | 57,69 | 00:00:00 | | 2010-09-13 | 59,55 | 101.500 | 59,68 | 59,12 | 59,30 | 00:00:00 | | 2010-09-14 | 58,68 | 79.100 | 59,15 | 58,52 | 59,15 | 00:00:00 | | 2010-09-15 | 58,18 | 77.100 | 59,39 | 58,00 | 59,12 | 00:00:00 | | 2010-09-16 | 57,63 | 57.300 | 58,30 | 57,12 | 58,22 | 00:00:00 | | 2010-09-17 | 56,70 | 55.700 | 57,53 | 56,50 | 57,44 | 00:00:00 | | 2010-09-20 | 57,61 | 32.200 | 57,64 | 56,60 | 56,72 | 00:00:00 | | 2010-09-21 | 57,11 | 78.600 | 57,97 | 56,64 | 57,92 | 00:00:00 | | 2010-09-22 | 56,36 | 82.100 | 57,71 | 55,67 | 56,75 | 00:00:00 | | 2010-09-23 | 55,33 | 96.600 | 56,40 | 54,32 | 55,87 | 00:00:00 | | 2010-09-24 | 56,09 | 58.400 | 57,01 | 55,70 | 56,73 | 00:00:00 | | 2010-09-27 | 56,14 | 44.600 | 56,50 | 55,80 | 56,17 | 00:00:00 | | 2010-09-28 | 56,36 | 49.700 | 56,64 | 55,48 | 56,64 | 00:00:00 | | 2010-09-29 | 55,94 | 39.000 | 57,12 | 55,71 | 56,39 | 00:00:00 | | 2010-09-30 | 55,65 | 71.600 | 56,58 | 54,83 | 55,92 | 00:00:00 | | 2010-10-01 | 56,31 | 58.200 | 56,70 | 55,19 | 55,68 | 00:00:00 | | 2010-10-04 | 55,92 | 31.600 | 57,44 | 55,65 | 57,25 | 00:00:00 | | 2010-10-05 | 56,19 | 81.000 | 56,81 | 55,87 | 56,03 | 00:00:00 | | 2010-10-06 | 55,70 | 67.800 | 56,67 | 55,38 | 55,95 | 00:00:00 | | 2010-10-07 | 55,11 | 27.300 | 56,21 | 55,00 | 55,63 | 00:00:00 | | 2010-10-08 | 55,13 | 160.000 | 55,66 | 54,32 | 54,93 | 00:00:00 | | 2010-10-11 | 54,41 | 56.100 | 55,38 | 54,03 | 55,01 | 00:00:00 | | 2010-10-12 | 54,85 | 72.500 | 54,99 | 54,29 | 54,29 | 00:00:00 | | 2010-10-13 | 54,99 | 88.500 | 55,56 | 54,82 | 55,27 | 00:00:00 | | 2010-10-14 | 54,96 | 59.200 | 55,36 | 54,26 | 55,16 | 00:00:00 | | 2010-10-15 | 53,89 | 81.800 | 54,95 | 53,86 | 54,92 | 00:00:00 | | 2010-10-18 | 54,77 | 27.800 | 54,77 | 53,65 | 54,19 | 00:00:00 | | 2010-10-19 | 54,75 | 49.300 | 56,46 | 54,33 | 56,46 | 00:00:00 | | 2010-10-20 | 56,66 | 52.500 | 56,94 | 54,61 | 54,61 | 00:00:00 | | 2010-10-21 | 58,30 | 57.200 | 58,37 | 56,86 | 56,86 | 00:00:00 | | 2010-10-22 | 57,36 | 99.900 | 58,94 | 57,36 | 58,62 | 00:00:00 | | 2010-10-25 | 58,89 | 52.600 | 59,16 | 58,15 | 58,21 | 00:00:00 | | 2010-10-26 | 58,09 | 59.400 | 58,31 | 57,52 | 58,13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
