|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 57,24 | 2.631.700 | 58,36 | 55,75 | 56,00 | 00:00:00 | | 2001-04-11 | 56,98 | 2.588.300 | 58,90 | 56,73 | 58,90 | 00:00:00 | | 2001-04-12 | 56,77 | 2.423.000 | 57,56 | 56,30 | 57,50 | 00:00:00 | | 2001-04-16 | 56,59 | 1.916.500 | 57,30 | 55,85 | 56,77 | 00:00:00 | | 2001-04-17 | 57,79 | 1.956.300 | 58,00 | 56,16 | 56,50 | 00:00:00 | | 2001-04-18 | 61,60 | 5.019.700 | 63,70 | 58,55 | 58,78 | 00:00:00 | | 2001-04-19 | 63,50 | 3.079.500 | 63,50 | 60,70 | 61,25 | 00:00:00 | | 2001-04-20 | 62,95 | 2.614.000 | 64,05 | 62,05 | 63,98 | 00:00:00 | | 2001-04-23 | 60,54 | 3.096.300 | 62,49 | 59,10 | 62,00 | 00:00:00 | | 2001-04-24 | 57,50 | 3.667.800 | 60,10 | 57,50 | 58,70 | 00:00:00 | | 2001-04-25 | 57,47 | 3.882.000 | 58,24 | 56,00 | 57,95 | 00:00:00 | | 2001-04-26 | 58,74 | 3.839.700 | 59,20 | 56,30 | 57,47 | 00:00:00 | | 2001-04-27 | 57,36 | 9.663.600 | 57,49 | 54,00 | 54,35 | 00:00:00 | | 2001-04-30 | 55,80 | 4.771.400 | 57,25 | 55,00 | 57,00 | 00:00:00 | | 2001-05-01 | 56,76 | 4.411.500 | 56,80 | 54,82 | 55,25 | 00:00:00 | | 2001-05-02 | 55,93 | 3.982.200 | 57,10 | 55,25 | 55,30 | 00:00:00 | | 2001-05-03 | 54,80 | 2.319.700 | 56,10 | 54,50 | 56,00 | 00:00:00 | | 2001-05-04 | 55,49 | 2.159.000 | 56,40 | 53,55 | 54,25 | 00:00:00 | | 2001-05-07 | 55,05 | 2.046.400 | 56,80 | 54,96 | 55,49 | 00:00:00 | | 2001-05-08 | 55,00 | 2.353.700 | 55,45 | 54,75 | 55,40 | 00:00:00 | | 2001-05-09 | 55,02 | 2.080.200 | 55,71 | 54,65 | 54,75 | 00:00:00 | | 2001-05-10 | 57,59 | 3.820.700 | 58,34 | 55,63 | 56,50 | 00:00:00 | | 2001-05-11 | 56,98 | 2.420.800 | 57,75 | 56,43 | 57,40 | 00:00:00 | | 2001-05-14 | 56,14 | 1.131.200 | 56,45 | 55,63 | 56,30 | 00:00:00 | | 2001-05-15 | 56,48 | 1.627.100 | 57,00 | 56,03 | 56,15 | 00:00:00 | | 2001-05-16 | 58,13 | 2.213.200 | 58,20 | 56,04 | 56,23 | 00:00:00 | | 2001-05-17 | 60,25 | 4.359.100 | 62,05 | 58,25 | 58,50 | 00:00:00 | | 2001-05-18 | 61,22 | 1.605.700 | 61,22 | 59,74 | 60,00 | 00:00:00 | | 2001-05-21 | 63,67 | 4.210.400 | 65,50 | 60,90 | 61,01 | 00:00:00 | | 2001-05-22 | 63,98 | 3.805.300 | 65,60 | 63,00 | 64,95 | 00:00:00 | | 2001-05-23 | 62,77 | 1.930.400 | 64,40 | 62,35 | 64,23 | 00:00:00 | | 2001-05-24 | 63,96 | 1.539.300 | 65,00 | 63,27 | 63,95 | 00:00:00 | | 2001-05-25 | 63,40 | 1.365.300 | 64,00 | 63,25 | 63,80 | 00:00:00 | | 2001-05-29 | 63,50 | 1.503.000 | 63,85 | 62,86 | 63,75 | 00:00:00 | | 2001-05-30 | 61,00 | 3.241.000 | 63,00 | 60,78 | 63,00 | 00:00:00 | | 2001-05-31 | 60,97 | 2.600.400 | 61,25 | 60,38 | 60,75 | 00:00:00 | | 2001-06-01 | 61,76 | 1.100.000 | 61,95 | 60,55 | 61,10 | 00:00:00 | | 2001-06-04 | 63,13 | 2.094.500 | 63,20 | 61,90 | 62,00 | 00:00:00 | | 2001-06-05 | 62,99 | 2.220.400 | 63,75 | 62,60 | 63,75 | 00:00:00 | | 2001-06-06 | 63,39 | 1.484.500 | 63,39 | 62,55 | 62,99 | 00:00:00 | | 2001-06-07 | 62,71 | 1.460.100 | 63,26 | 62,07 | 63,25 | 00:00:00 | | 2001-06-08 | 62,31 | 1.076.200 | 62,44 | 61,37 | 61,75 | 00:00:00 | | 2001-06-11 | 61,65 | 985.000 | 62,93 | 61,31 | 62,20 | 00:00:00 | | 2001-06-12 | 61,49 | 1.593.900 | 61,62 | 60,10 | 61,55 | 00:00:00 | | 2001-06-13 | 60,91 | 1.318.200 | 61,70 | 60,73 | 60,75 | 00:00:00 | | 2001-06-14 | 58,59 | 3.206.600 | 60,95 | 58,45 | 60,91 | 00:00:00 | | 2001-06-15 | 58,00 | 4.289.000 | 58,05 | 56,38 | 57,10 | 00:00:00 | | 2001-06-18 | 55,00 | 4.826.800 | 58,20 | 54,90 | 57,95 | 00:00:00 | | 2001-06-19 | 57,00 | 4.099.100 | 57,40 | 55,55 | 55,90 | 00:00:00 | | 2001-06-20 | 58,55 | 3.316.700 | 58,91 | 56,50 | 56,50 | 00:00:00 | | 2001-06-21 | 58,06 | 1.960.900 | 59,20 | 57,85 | 58,56 | 00:00:00 | | 2001-06-22 | 58,90 | 1.583.800 | 59,74 | 57,32 | 57,40 | 00:00:00 | | 2001-06-25 | 58,30 | 1.331.900 | 59,35 | 58,00 | 58,90 | 00:00:00 | | 2001-06-26 | 58,98 | 1.852.900 | 59,49 | 58,27 | 58,28 | 00:00:00 | | 2001-06-27 | 60,01 | 2.048.900 | 60,09 | 58,72 | 58,90 | 00:00:00 | | 2001-06-28 | 61,75 | 3.389.900 | 63,12 | 61,00 | 61,00 | 00:00:00 | | 2001-06-29 | 62,70 | 2.659.100 | 63,60 | 61,31 | 61,65 | 00:00:00 | | 2001-07-02 | 63,35 | 1.747.800 | 64,15 | 62,71 | 62,80 | 00:00:00 | | 2001-07-03 | 62,39 | 1.236.000 | 63,80 | 62,01 | 63,60 | 00:00:00 | | 2001-07-05 | 62,00 | 1.521.300 | 62,47 | 61,67 | 62,40 | 00:00:00 | | 2001-07-06 | 59,25 | 2.312.200 | 61,90 | 58,90 | 61,90 | 00:00:00 | | 2001-07-09 | 60,41 | 1.311.900 | 60,50 | 59,70 | 60,25 | 00:00:00 | | 2001-07-10 | 59,48 | 1.083.400 | 60,70 | 59,45 | 60,41 | 00:00:00 | | 2001-07-11 | 58,20 | 2.660.700 | 60,47 | 57,22 | 58,50 | 00:00:00 | | 2001-07-12 | 59,58 | 2.254.900 | 60,90 | 58,95 | 59,20 | 00:00:00 | | 2001-07-13 | 58,95 | 2.174.400 | 59,58 | 58,76 | 59,58 | 00:00:00 | | 2001-07-16 | 59,16 | 1.970.200 | 60,00 | 58,09 | 58,95 | 00:00:00 | | 2001-07-17 | 59,51 | 1.623.400 | 59,90 | 58,50 | 59,16 | 00:00:00 | | 2001-07-18 | 58,27 | 1.884.700 | 59,90 | 57,35 | 59,00 | 00:00:00 | | 2001-07-19 | 56,85 | 3.038.600 | 58,15 | 56,10 | 57,50 | 00:00:00 | | 2001-07-20 | 56,75 | 1.189.200 | 58,45 | 56,38 | 57,85 | 00:00:00 | | 2001-07-23 | 55,91 | 950.400 | 57,75 | 55,77 | 57,70 | 00:00:00 | | 2001-07-24 | 55,11 | 1.845.000 | 56,72 | 54,90 | 55,90 | 00:00:00 | | 2001-07-25 | 56,00 | 2.195.300 | 57,80 | 55,15 | 55,35 | 00:00:00 | | 2001-07-26 | 59,30 | 2.378.500 | 59,40 | 57,20 | 57,35 | 00:00:00 | | 2001-07-27 | 59,90 | 6.480.700 | 61,99 | 59,00 | 59,00 | 00:00:00 | | 2001-07-30 | 59,40 | 1.399.700 | 60,38 | 58,90 | 60,25 | 00:00:00 | | 2001-07-31 | 58,60 | 3.200.800 | 60,39 | 58,22 | 59,20 | 00:00:00 | | 2001-08-01 | 59,00 | 1.566.800 | 59,76 | 58,50 | 59,10 | 00:00:00 | | 2001-08-02 | 60,15 | 1.910.700 | 60,70 | 58,85 | 59,00 | 00:00:00 | | 2001-08-03 | 57,76 | 3.947.900 | 59,45 | 57,40 | 59,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
