|
 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 | | 2012-02-02 | 67,74 | 74.600 | 67,82 | 65,13 | 65,13 | 00:00:00 | | 2012-02-03 | 69,53 | 81.600 | 70,83 | 67,97 | 67,97 | 00:00:00 | | 2012-02-06 | 69,13 | 33.400 | 70,04 | 68,71 | 69,75 | 00:00:00 | | 2012-02-07 | 68,83 | 19.900 | 69,74 | 68,68 | 69,30 | 00:00:00 | | 2012-02-08 | 67,90 | 30.500 | 69,06 | 67,88 | 68,80 | 00:00:00 | | 2012-02-09 | 68,73 | 19.900 | 69,00 | 67,93 | 68,30 | 00:00:00 | | 2012-02-10 | 68,04 | 8.400 | 68,69 | 67,95 | 68,47 | 00:00:00 | | 2012-02-13 | 69,00 | 26.300 | 69,35 | 67,92 | 67,92 | 00:00:00 | | 2012-02-14 | 68,88 | 35.500 | 69,00 | 68,01 | 68,43 | 00:00:00 | | 2012-02-15 | 68,70 | 10.000 | 68,88 | 68,46 | 68,78 | 00:00:00 | | 2012-02-16 | 68,74 | 70.600 | 68,90 | 68,39 | 68,50 | 00:00:00 | | 2012-02-17 | 68,75 | 31.800 | 69,19 | 68,63 | 69,19 | 00:00:00 | | 2012-02-21 | 68,98 | 80.900 | 70,89 | 68,00 | 68,75 | 00:00:00 | | 2012-02-22 | 70,17 | 15.200 | 70,27 | 68,74 | 69,00 | 00:00:00 | | 2012-02-23 | 71,46 | 23.600 | 72,47 | 69,79 | 69,79 | 00:00:00 | | 2012-02-24 | 71,70 | 86.600 | 73,39 | 71,67 | 71,93 | 00:00:00 | | 2012-02-27 | 72,83 | 55.500 | 73,29 | 70,98 | 71,72 | 00:00:00 | | 2012-02-28 | 73,87 | 29.800 | 74,10 | 72,79 | 73,26 | 00:00:00 | | 2012-02-29 | 71,92 | 41.000 | 74,16 | 71,85 | 74,16 | 00:00:00 | | 2012-03-01 | 71,63 | 33.000 | 72,05 | 71,00 | 72,04 | 00:00:00 | | 2012-03-02 | 71,02 | 18.400 | 71,19 | 70,32 | 71,16 | 00:00:00 | | 2012-03-05 | 70,60 | 15.300 | 70,95 | 70,39 | 70,64 | 00:00:00 | | 2012-03-06 | 69,38 | 17.000 | 69,92 | 69,04 | 69,92 | 00:00:00 | | 2012-03-07 | 69,69 | 19.200 | 69,69 | 68,21 | 69,20 | 00:00:00 | | 2012-03-08 | 70,70 | 21.000 | 70,70 | 69,41 | 69,41 | 00:00:00 | | 2012-03-09 | 71,18 | 19.900 | 71,18 | 69,77 | 70,22 | 00:00:00 | | 2012-03-12 | 71,37 | 67.200 | 71,88 | 69,65 | 70,80 | 00:00:00 | | 2012-03-13 | 71,95 | 21.400 | 72,23 | 70,59 | 71,54 | 00:00:00 | | 2012-03-14 | 71,00 | 22.600 | 72,33 | 70,90 | 72,33 | 00:00:00 | | 2012-03-15 | 71,97 | 33.600 | 72,14 | 70,87 | 71,00 | 00:00:00 | | 2012-03-16 | 70,94 | 18.100 | 72,59 | 70,58 | 72,59 | 00:00:00 | | 2012-03-19 | 70,62 | 22.400 | 70,76 | 70,03 | 70,54 | 00:00:00 | | 2012-03-20 | 70,31 | 12.500 | 70,40 | 70,03 | 70,23 | 00:00:00 | | 2012-03-21 | 70,32 | 33.200 | 70,37 | 69,58 | 70,06 | 00:00:00 | | 2012-03-22 | 69,96 | 39.600 | 70,30 | 69,54 | 69,92 | 00:00:00 | | 2012-03-23 | 69,90 | 56.300 | 71,08 | 69,32 | 69,45 | 00:00:00 | | 2012-03-26 | 72,75 | 36.900 | 73,33 | 70,50 | 70,64 | 00:00:00 | | 2012-03-27 | 75,29 | 76.000 | 75,76 | 72,88 | 73,24 | 00:00:00 | | 2012-03-28 | 78,07 | 54.600 | 79,14 | 74,76 | 74,99 | 00:00:00 | | 2012-03-29 | 77,32 | 122.600 | 77,96 | 76,85 | 77,24 | 00:00:00 | | 2012-03-30 | 78,69 | 46.700 | 79,06 | 77,16 | 77,16 | 00:00:00 | | 2012-04-02 | 81,00 | 104.800 | 81,92 | 78,63 | 78,63 | 00:00:00 | | 2012-04-03 | 77,72 | 138.500 | 80,98 | 77,21 | 80,15 | 00:00:00 | | 2012-04-04 | 75,52 | 51.000 | 77,36 | 75,29 | 77,07 | 00:00:00 | | 2012-04-05 | 75,27 | 20.200 | 75,29 | 73,58 | 75,29 | 00:00:00 | | 2012-04-09 | 72,50 | 24.300 | 74,25 | 72,38 | 74,25 | 00:00:00 | | 2012-04-10 | 72,82 | 146.000 | 73,61 | 72,42 | 72,79 | 00:00:00 | | 2012-04-11 | 72,74 | 39.400 | 73,95 | 71,85 | 73,95 | 00:00:00 | | 2012-04-12 | 72,88 | 45.700 | 73,69 | 72,57 | 73,69 | 00:00:00 | | 2012-04-13 | 72,61 | 26.100 | 73,72 | 72,60 | 72,62 | 00:00:00 | | 2012-04-16 | 73,00 | 17.400 | 73,16 | 72,33 | 73,00 | 00:00:00 | | 2012-04-17 | 72,30 | 68.600 | 73,20 | 72,14 | 73,20 | 00:00:00 | | 2012-04-18 | 71,90 | 28.400 | 72,48 | 71,74 | 72,23 | 00:00:00 | | 2012-04-19 | 72,42 | 31.800 | 73,28 | 71,91 | 72,10 | 00:00:00 | | 2012-04-20 | 72,76 | 86.000 | 73,33 | 72,75 | 72,91 | 00:00:00 | | 2012-04-23 | 71,84 | 19.600 | 72,52 | 70,87 | 72,52 | 00:00:00 | | 2012-04-24 | 72,10 | 22.600 | 72,22 | 70,75 | 71,49 | 00:00:00 | | 2012-04-25 | 72,46 | 36.200 | 73,28 | 72,21 | 72,21 | 00:00:00 | | 2012-04-26 | 72,46 | 15.100 | 72,71 | 72,12 | 72,55 | 00:00:00 | | 2012-04-27 | 72,49 | 25.400 | 72,54 | 72,08 | 72,29 | 00:00:00 | | 2012-04-30 | 71,62 | 13.000 | 72,12 | 71,50 | 72,05 | 00:00:00 | | 2012-05-01 | 71,85 | 36.200 | 72,10 | 71,75 | 71,75 | 00:00:00 | | 2012-05-02 | 72,12 | 27.000 | 72,16 | 71,81 | 72,06 | 00:00:00 | | 2012-05-03 | 69,47 | 90.000 | 72,46 | 68,57 | 72,05 | 00:00:00 | | 2012-05-04 | 69,20 | 36.200 | 70,01 | 68,45 | 68,96 | 00:00:00 | | 2012-05-07 | 69,84 | 34.000 | 70,14 | 68,57 | 68,57 | 00:00:00 | | 2012-05-08 | 69,70 | 77.400 | 70,00 | 68,73 | 69,38 | 00:00:00 | | 2012-05-09 | 67,56 | 62.000 | 69,35 | 67,56 | 68,69 | 00:00:00 | | 2012-05-10 | 67,41 | 48.300 | 68,85 | 67,00 | 68,74 | 00:00:00 | | 2012-05-11 | 67,85 | 36.000 | 68,11 | 66,98 | 67,48 | 00:00:00 | | 2012-05-14 | 66,90 | 36.000 | 68,25 | 66,25 | 67,02 | 00:00:00 | | 2012-05-15 | 65,92 | 31.000 | 67,03 | 65,56 | 66,62 | 00:00:00 | | 2012-05-16 | 66,32 | 42.300 | 66,71 | 65,79 | 65,79 | 00:00:00 | | 2012-05-17 | 66,02 | 51.000 | 66,67 | 65,36 | 66,67 | 00:00:00 | | 2012-05-18 | 66,60 | 29.400 | 67,92 | 66,07 | 66,77 | 00:00:00 | | 2012-05-21 | 66,18 | 22.100 | 66,46 | 65,99 | 66,37 | 00:00:00 | | 2012-05-22 | 66,55 | 24.000 | 66,83 | 65,38 | 65,38 | 00:00:00 | | 2012-05-23 | 65,42 | 52.000 | 66,29 | 64,47 | 66,00 | 00:00:00 | | 2012-05-24 | 64,35 | 29.900 | 66,39 | 63,98 | 65,12 | 00:00:00 | | 2012-05-25 | 63,44 | 46.400 | 64,37 | 62,63 | 64,26 | 00:00:00 | | 2012-05-29 | 64,92 | 21.600 | 65,13 | 63,94 | 64,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
