|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 46,17 | 2.293.100 | 46,80 | 45,65 | 46,73 | 00:00:00 | | 2001-12-04 | 47,64 | 2.502.800 | 47,83 | 46,14 | 46,19 | 00:00:00 | | 2001-12-05 | 50,50 | 3.991.700 | 50,78 | 48,82 | 49,00 | 00:00:00 | | 2001-12-06 | 50,36 | 2.806.500 | 50,60 | 48,75 | 48,75 | 00:00:00 | | 2001-12-07 | 49,21 | 1.574.800 | 50,36 | 49,02 | 50,36 | 00:00:00 | | 2001-12-10 | 48,00 | 2.395.300 | 49,15 | 47,50 | 48,81 | 00:00:00 | | 2001-12-11 | 48,37 | 3.778.000 | 49,60 | 47,95 | 48,90 | 00:00:00 | | 2001-12-12 | 48,29 | 2.028.000 | 49,31 | 48,00 | 48,77 | 00:00:00 | | 2001-12-13 | 47,30 | 2.106.400 | 48,12 | 47,23 | 48,00 | 00:00:00 | | 2001-12-14 | 46,28 | 2.700.800 | 47,07 | 45,15 | 46,90 | 00:00:00 | | 2001-12-17 | 47,20 | 2.307.300 | 47,50 | 46,60 | 46,78 | 00:00:00 | | 2001-12-18 | 47,99 | 2.235.200 | 48,28 | 47,36 | 47,45 | 00:00:00 | | 2001-12-19 | 48,28 | 1.847.100 | 48,80 | 47,10 | 47,80 | 00:00:00 | | 2001-12-20 | 47,71 | 1.747.800 | 48,19 | 47,10 | 47,80 | 00:00:00 | | 2001-12-21 | 48,98 | 3.133.500 | 49,45 | 47,71 | 47,72 | 00:00:00 | | 2001-12-24 | 49,11 | 862.200 | 49,64 | 48,82 | 48,90 | 00:00:00 | | 2001-12-26 | 49,00 | 1.506.800 | 49,48 | 48,70 | 48,87 | 00:00:00 | | 2001-12-27 | 49,80 | 1.701.300 | 50,05 | 49,00 | 49,01 | 00:00:00 | | 2001-12-28 | 51,07 | 2.209.800 | 51,43 | 50,06 | 50,30 | 00:00:00 | | 2001-12-31 | 50,91 | 2.480.500 | 51,60 | 50,62 | 50,87 | 00:00:00 | | 2002-01-02 | 50,46 | 2.824.000 | 50,70 | 49,90 | 50,68 | 00:00:00 | | 2002-01-03 | 50,02 | 2.829.100 | 50,70 | 49,50 | 50,46 | 00:00:00 | | 2002-01-04 | 51,71 | 3.690.800 | 52,07 | 50,51 | 50,62 | 00:00:00 | | 2002-01-07 | 52,19 | 3.876.100 | 53,20 | 52,09 | 52,91 | 00:00:00 | | 2002-01-08 | 51,30 | 1.876.600 | 52,23 | 51,13 | 51,90 | 00:00:00 | | 2002-01-09 | 50,72 | 2.299.700 | 52,88 | 50,70 | 52,00 | 00:00:00 | | 2002-01-10 | 51,50 | 2.203.900 | 51,69 | 50,10 | 50,85 | 00:00:00 | | 2002-01-11 | 51,07 | 1.734.700 | 51,96 | 50,82 | 51,50 | 00:00:00 | | 2002-01-14 | 50,79 | 2.450.400 | 51,15 | 50,24 | 51,07 | 00:00:00 | | 2002-01-15 | 51,30 | 2.204.800 | 51,69 | 50,60 | 51,69 | 00:00:00 | | 2002-01-16 | 48,75 | 8.343.500 | 50,73 | 48,69 | 50,72 | 00:00:00 | | 2002-01-17 | 48,25 | 3.170.100 | 49,14 | 47,55 | 49,08 | 00:00:00 | | 2002-01-18 | 47,24 | 3.840.400 | 48,25 | 46,52 | 48,20 | 00:00:00 | | 2002-01-22 | 47,00 | 2.183.500 | 48,19 | 46,75 | 48,00 | 00:00:00 | | 2002-01-23 | 46,95 | 3.898.900 | 47,59 | 45,72 | 47,54 | 00:00:00 | | 2002-01-24 | 48,50 | 3.758.100 | 49,00 | 47,50 | 47,50 | 00:00:00 | | 2002-01-25 | 47,95 | 1.875.800 | 48,55 | 47,70 | 48,55 | 00:00:00 | | 2002-01-28 | 47,49 | 1.455.000 | 48,39 | 46,80 | 47,80 | 00:00:00 | | 2002-01-29 | 45,49 | 3.263.000 | 47,90 | 45,36 | 47,40 | 00:00:00 | | 2002-01-30 | 44,35 | 8.267.800 | 45,72 | 42,75 | 45,72 | 00:00:00 | | 2002-01-31 | 46,04 | 3.430.700 | 46,10 | 44,85 | 44,90 | 00:00:00 | | 2002-02-01 | 45,65 | 3.316.500 | 46,60 | 45,41 | 46,00 | 00:00:00 | | 2002-02-04 | 43,40 | 3.476.100 | 45,85 | 43,19 | 45,75 | 00:00:00 | | 2002-02-05 | 42,90 | 4.799.600 | 43,50 | 42,24 | 43,40 | 00:00:00 | | 2002-02-06 | 43,07 | 3.942.100 | 44,40 | 42,50 | 44,40 | 00:00:00 | | 2002-02-07 | 45,65 | 3.977.200 | 46,00 | 43,35 | 43,57 | 00:00:00 | | 2002-02-08 | 48,00 | 3.258.100 | 48,20 | 45,75 | 45,75 | 00:00:00 | | 2002-02-11 | 48,63 | 1.995.400 | 48,89 | 47,65 | 48,00 | 00:00:00 | | 2002-02-12 | 48,60 | 2.619.900 | 49,10 | 47,70 | 48,03 | 00:00:00 | | 2002-02-13 | 49,89 | 3.424.900 | 51,29 | 49,50 | 50,00 | 00:00:00 | | 2002-02-14 | 48,98 | 2.104.900 | 50,81 | 48,32 | 50,40 | 00:00:00 | | 2002-02-15 | 48,90 | 2.261.800 | 50,25 | 48,85 | 49,40 | 00:00:00 | | 2002-02-19 | 46,48 | 2.804.400 | 49,18 | 46,44 | 48,90 | 00:00:00 | | 2002-02-20 | 47,61 | 2.800.200 | 47,62 | 46,30 | 47,00 | 00:00:00 | | 2002-02-21 | 48,26 | 2.426.100 | 49,29 | 47,62 | 48,31 | 00:00:00 | | 2002-02-22 | 48,39 | 2.108.100 | 48,39 | 46,80 | 47,70 | 00:00:00 | | 2002-02-25 | 49,36 | 3.332.700 | 49,60 | 47,34 | 48,47 | 00:00:00 | | 2002-02-26 | 49,09 | 3.719.600 | 49,83 | 48,25 | 49,25 | 00:00:00 | | 2002-02-27 | 47,00 | 12.797.900 | 47,25 | 46,10 | 46,10 | 00:00:00 | | 2002-02-28 | 46,62 | 4.110.700 | 47,04 | 46,30 | 46,95 | 00:00:00 | | 2002-03-01 | 47,60 | 4.270.300 | 47,70 | 46,12 | 46,40 | 00:00:00 | | 2002-03-04 | 49,55 | 4.524.000 | 49,55 | 47,40 | 48,25 | 00:00:00 | | 2002-03-05 | 49,02 | 3.094.300 | 50,25 | 49,00 | 49,40 | 00:00:00 | | 2002-03-06 | 49,15 | 4.088.000 | 49,69 | 48,22 | 48,90 | 00:00:00 | | 2002-03-07 | 48,19 | 2.457.100 | 49,20 | 47,55 | 48,85 | 00:00:00 | | 2002-03-08 | 49,51 | 3.702.700 | 50,45 | 49,10 | 49,39 | 00:00:00 | | 2002-03-11 | 49,40 | 1.976.400 | 49,75 | 49,15 | 49,75 | 00:00:00 | | 2002-03-12 | 49,22 | 2.016.000 | 49,43 | 48,70 | 49,20 | 00:00:00 | | 2002-03-13 | 48,88 | 2.128.500 | 49,42 | 48,40 | 49,42 | 00:00:00 | | 2002-03-14 | 49,79 | 4.021.700 | 50,08 | 48,76 | 49,50 | 00:00:00 | | 2002-03-15 | 51,97 | 6.233.500 | 53,20 | 50,49 | 50,60 | 00:00:00 | | 2002-03-18 | 53,91 | 4.750.800 | 54,15 | 52,19 | 52,19 | 00:00:00 | | 2002-03-19 | 53,42 | 3.428.300 | 54,90 | 52,80 | 54,75 | 00:00:00 | | 2002-03-20 | 53,98 | 4.274.600 | 54,35 | 52,75 | 53,00 | 00:00:00 | | 2002-03-21 | 53,15 | 2.856.100 | 53,98 | 52,51 | 53,98 | 00:00:00 | | 2002-03-22 | 52,50 | 2.939.700 | 52,67 | 51,81 | 52,00 | 00:00:00 | | 2002-03-25 | 51,73 | 1.862.900 | 52,85 | 51,52 | 52,75 | 00:00:00 | | 2002-03-26 | 50,35 | 3.501.100 | 52,47 | 49,95 | 52,30 | 00:00:00 | | 2002-03-27 | 51,00 | 3.250.900 | 51,25 | 50,17 | 50,35 | 00:00:00 | | 2002-03-28 | 51,41 | 2.321.800 | 52,24 | 51,01 | 51,40 | 00:00:00 | | 2002-04-01 | 50,57 | 2.232.400 | 50,90 | 49,69 | 50,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
