|
 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 | | 2000-12-13 | 53,69 | 2.592.000 | 54,25 | 52,56 | 52,63 | 00:00:00 | | 2000-12-14 | 52,63 | 1.981.400 | 54,38 | 51,69 | 54,38 | 00:00:00 | | 2000-12-15 | 53,19 | 3.328.000 | 53,50 | 50,69 | 51,13 | 00:00:00 | | 2000-12-18 | 52,69 | 3.720.300 | 54,50 | 52,56 | 53,75 | 00:00:00 | | 2000-12-19 | 51,25 | 3.010.000 | 52,88 | 51,00 | 52,69 | 00:00:00 | | 2000-12-20 | 49,19 | 4.970.300 | 50,50 | 48,13 | 49,13 | 00:00:00 | | 2000-12-21 | 49,00 | 4.006.300 | 49,00 | 46,88 | 48,38 | 00:00:00 | | 2000-12-22 | 49,06 | 2.942.800 | 49,56 | 48,56 | 49,00 | 00:00:00 | | 2000-12-26 | 48,44 | 2.825.000 | 49,94 | 48,25 | 49,94 | 00:00:00 | | 2000-12-27 | 49,06 | 2.325.200 | 49,69 | 48,56 | 48,63 | 00:00:00 | | 2000-12-28 | 48,94 | 2.369.100 | 49,19 | 47,94 | 49,13 | 00:00:00 | | 2000-12-29 | 48,44 | 1.776.400 | 49,19 | 48,25 | 48,88 | 00:00:00 | | 2001-01-02 | 47,63 | 2.226.400 | 48,94 | 47,25 | 48,44 | 00:00:00 | | 2001-01-03 | 52,75 | 8.090.800 | 54,44 | 47,50 | 47,88 | 00:00:00 | | 2001-01-04 | 58,69 | 10.017.300 | 62,00 | 54,00 | 54,00 | 00:00:00 | | 2001-01-05 | 54,19 | 5.808.100 | 58,38 | 54,00 | 57,56 | 00:00:00 | | 2001-01-08 | 52,00 | 5.278.900 | 54,06 | 50,94 | 52,75 | 00:00:00 | | 2001-01-09 | 54,19 | 2.460.500 | 55,00 | 52,38 | 52,75 | 00:00:00 | | 2001-01-10 | 55,06 | 2.469.800 | 56,44 | 53,31 | 54,19 | 00:00:00 | | 2001-01-11 | 58,81 | 3.773.100 | 60,00 | 55,63 | 56,00 | 00:00:00 | | 2001-01-12 | 60,81 | 6.011.300 | 61,44 | 60,06 | 60,38 | 00:00:00 | | 2001-01-16 | 62,56 | 3.964.400 | 63,06 | 60,38 | 60,38 | 00:00:00 | | 2001-01-17 | 64,00 | 4.958.300 | 64,87 | 63,13 | 63,50 | 00:00:00 | | 2001-01-18 | 63,00 | 3.961.100 | 64,00 | 62,75 | 64,00 | 00:00:00 | | 2001-01-19 | 61,75 | 3.625.600 | 62,94 | 60,00 | 62,94 | 00:00:00 | | 2001-01-22 | 59,38 | 2.793.800 | 60,75 | 58,19 | 60,75 | 00:00:00 | | 2001-01-23 | 60,69 | 2.333.600 | 61,00 | 58,63 | 59,50 | 00:00:00 | | 2001-01-24 | 61,88 | 2.200.500 | 62,88 | 60,75 | 60,75 | 00:00:00 | | 2001-01-25 | 62,38 | 1.653.800 | 62,94 | 61,75 | 62,13 | 00:00:00 | | 2001-01-26 | 60,13 | 2.410.600 | 60,63 | 58,63 | 60,50 | 00:00:00 | | 2001-01-29 | 62,66 | 2.303.700 | 62,99 | 59,50 | 60,12 | 00:00:00 | | 2001-01-30 | 62,70 | 3.138.800 | 63,25 | 61,40 | 62,65 | 00:00:00 | | 2001-01-31 | 65,21 | 5.866.100 | 66,25 | 62,70 | 62,70 | 00:00:00 | | 2001-02-01 | 67,00 | 5.443.200 | 68,08 | 64,35 | 64,55 | 00:00:00 | | 2001-02-02 | 62,69 | 4.913.800 | 66,00 | 61,70 | 66,00 | 00:00:00 | | 2001-02-05 | 60,61 | 3.731.000 | 61,25 | 59,10 | 60,70 | 00:00:00 | | 2001-02-06 | 60,55 | 3.103.100 | 61,00 | 57,50 | 58,76 | 00:00:00 | | 2001-02-07 | 60,09 | 1.503.000 | 61,30 | 59,72 | 60,55 | 00:00:00 | | 2001-02-08 | 60,59 | 1.237.700 | 61,35 | 60,25 | 60,50 | 00:00:00 | | 2001-02-09 | 58,80 | 2.066.900 | 59,85 | 57,80 | 59,75 | 00:00:00 | | 2001-02-12 | 58,01 | 1.763.400 | 58,85 | 57,90 | 58,00 | 00:00:00 | | 2001-02-13 | 58,02 | 3.148.400 | 59,60 | 57,84 | 58,25 | 00:00:00 | | 2001-02-14 | 59,02 | 4.155.900 | 59,05 | 56,00 | 58,00 | 00:00:00 | | 2001-02-15 | 60,40 | 2.426.000 | 60,98 | 59,70 | 60,50 | 00:00:00 | | 2001-02-16 | 59,10 | 2.271.500 | 60,40 | 58,20 | 60,40 | 00:00:00 | | 2001-02-20 | 58,00 | 1.668.300 | 59,95 | 57,93 | 59,15 | 00:00:00 | | 2001-02-21 | 59,13 | 2.292.800 | 59,79 | 58,00 | 58,00 | 00:00:00 | | 2001-02-22 | 57,21 | 2.113.400 | 59,12 | 56,80 | 58,00 | 00:00:00 | | 2001-02-23 | 56,77 | 2.869.900 | 57,00 | 54,62 | 57,00 | 00:00:00 | | 2001-02-26 | 56,95 | 2.965.700 | 57,20 | 54,97 | 55,25 | 00:00:00 | | 2001-02-27 | 57,70 | 2.955.400 | 58,30 | 56,86 | 57,00 | 00:00:00 | | 2001-02-28 | 57,15 | 1.803.300 | 58,00 | 56,65 | 58,00 | 00:00:00 | | 2001-03-01 | 57,95 | 2.713.500 | 58,88 | 57,50 | 58,00 | 00:00:00 | | 2001-03-02 | 60,04 | 2.377.400 | 60,71 | 57,05 | 57,95 | 00:00:00 | | 2001-03-05 | 59,55 | 1.065.300 | 60,02 | 58,65 | 60,02 | 00:00:00 | | 2001-03-06 | 58,67 | 1.782.800 | 59,40 | 57,40 | 59,30 | 00:00:00 | | 2001-03-07 | 59,85 | 1.954.200 | 60,00 | 58,30 | 58,67 | 00:00:00 | | 2001-03-08 | 59,90 | 2.342.700 | 60,70 | 58,05 | 58,25 | 00:00:00 | | 2001-03-09 | 57,91 | 2.268.800 | 58,70 | 57,90 | 58,50 | 00:00:00 | | 2001-03-12 | 55,01 | 1.846.500 | 57,40 | 55,00 | 57,00 | 00:00:00 | | 2001-03-13 | 55,12 | 2.703.500 | 56,50 | 54,00 | 56,50 | 00:00:00 | | 2001-03-14 | 56,11 | 3.348.700 | 58,74 | 53,79 | 54,00 | 00:00:00 | | 2001-03-15 | 56,40 | 2.229.900 | 56,65 | 55,15 | 55,95 | 00:00:00 | | 2001-03-16 | 56,70 | 2.549.100 | 56,93 | 55,52 | 55,75 | 00:00:00 | | 2001-03-19 | 56,20 | 1.654.300 | 56,45 | 55,50 | 55,50 | 00:00:00 | | 2001-03-20 | 55,07 | 1.835.500 | 57,35 | 55,01 | 55,70 | 00:00:00 | | 2001-03-21 | 53,19 | 2.536.900 | 55,15 | 53,10 | 55,07 | 00:00:00 | | 2001-03-22 | 50,30 | 5.922.300 | 52,11 | 49,00 | 52,10 | 00:00:00 | | 2001-03-23 | 49,99 | 5.397.000 | 50,25 | 49,50 | 50,25 | 00:00:00 | | 2001-03-26 | 51,00 | 4.016.200 | 51,75 | 50,40 | 50,50 | 00:00:00 | | 2001-03-27 | 55,00 | 4.610.500 | 55,00 | 50,50 | 50,50 | 00:00:00 | | 2001-03-28 | 53,76 | 3.785.600 | 54,45 | 52,20 | 53,75 | 00:00:00 | | 2001-03-29 | 54,70 | 2.905.900 | 55,00 | 52,74 | 53,76 | 00:00:00 | | 2001-03-30 | 54,45 | 2.007.500 | 55,05 | 53,90 | 54,80 | 00:00:00 | | 2001-04-02 | 53,78 | 1.713.300 | 55,29 | 53,14 | 54,70 | 00:00:00 | | 2001-04-03 | 52,02 | 2.277.500 | 53,15 | 51,25 | 52,90 | 00:00:00 | | 2001-04-04 | 51,10 | 2.219.600 | 52,30 | 50,12 | 52,02 | 00:00:00 | | 2001-04-05 | 54,91 | 2.026.700 | 54,91 | 52,30 | 52,50 | 00:00:00 | | 2001-04-06 | 54,00 | 2.134.900 | 55,50 | 53,35 | 54,40 | 00:00:00 | | 2001-04-09 | 55,09 | 1.760.500 | 55,79 | 54,51 | 55,25 | 00:00:00 | | 2001-04-10 | 57,24 | 2.631.700 | 58,36 | 55,75 | 56,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
