|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 50,57 | 2.232.400 | 50,90 | 49,69 | 50,50 | 00:00:00 | | 2002-04-02 | 49,07 | 3.445.400 | 50,59 | 48,85 | 50,57 | 00:00:00 | | 2002-04-03 | 49,24 | 2.371.200 | 50,30 | 48,60 | 49,50 | 00:00:00 | | 2002-04-04 | 49,88 | 1.545.800 | 50,35 | 49,00 | 49,24 | 00:00:00 | | 2002-04-05 | 51,57 | 2.142.300 | 52,00 | 50,26 | 50,94 | 00:00:00 | | 2002-04-08 | 51,25 | 2.017.000 | 51,35 | 50,15 | 50,75 | 00:00:00 | | 2002-04-09 | 50,17 | 2.750.500 | 51,68 | 49,82 | 51,50 | 00:00:00 | | 2002-04-10 | 51,00 | 2.392.600 | 51,60 | 50,07 | 50,45 | 00:00:00 | | 2002-04-11 | 49,50 | 2.498.600 | 51,03 | 49,50 | 51,00 | 00:00:00 | | 2002-04-12 | 50,34 | 1.905.900 | 50,56 | 49,80 | 50,50 | 00:00:00 | | 2002-04-15 | 50,11 | 1.651.600 | 51,20 | 49,95 | 50,78 | 00:00:00 | | 2002-04-16 | 51,79 | 2.275.400 | 52,34 | 50,43 | 50,50 | 00:00:00 | | 2002-04-17 | 52,44 | 1.365.600 | 52,60 | 51,63 | 52,07 | 00:00:00 | | 2002-04-18 | 52,19 | 1.755.100 | 53,23 | 51,05 | 52,44 | 00:00:00 | | 2002-04-19 | 52,95 | 2.026.000 | 53,59 | 52,20 | 52,20 | 00:00:00 | | 2002-04-22 | 51,71 | 2.405.700 | 53,25 | 51,27 | 53,15 | 00:00:00 | | 2002-04-23 | 51,51 | 1.322.900 | 52,46 | 51,22 | 51,71 | 00:00:00 | | 2002-04-24 | 52,28 | 1.734.700 | 52,90 | 51,40 | 51,51 | 00:00:00 | | 2002-04-25 | 50,72 | 2.294.600 | 52,30 | 50,45 | 52,20 | 00:00:00 | | 2002-04-26 | 49,41 | 3.027.400 | 50,79 | 49,30 | 50,79 | 00:00:00 | | 2002-04-29 | 47,28 | 4.157.600 | 49,40 | 45,95 | 49,40 | 00:00:00 | | 2002-04-30 | 46,95 | 5.368.000 | 47,44 | 44,75 | 46,52 | 00:00:00 | | 2002-05-01 | 47,84 | 5.172.500 | 48,05 | 46,40 | 47,32 | 00:00:00 | | 2002-05-02 | 46,82 | 3.243.900 | 48,10 | 46,25 | 47,98 | 00:00:00 | | 2002-05-03 | 46,49 | 2.182.300 | 47,26 | 46,05 | 46,83 | 00:00:00 | | 2002-05-06 | 45,12 | 2.451.600 | 46,70 | 45,12 | 46,49 | 00:00:00 | | 2002-05-07 | 46,66 | 5.428.800 | 47,55 | 46,53 | 47,25 | 00:00:00 | | 2002-05-08 | 49,61 | 4.485.000 | 50,04 | 48,25 | 48,50 | 00:00:00 | | 2002-05-09 | 49,02 | 2.082.200 | 49,60 | 48,20 | 49,60 | 00:00:00 | | 2002-05-10 | 46,80 | 4.250.800 | 49,45 | 46,32 | 49,40 | 00:00:00 | | 2002-05-13 | 48,03 | 3.428.400 | 48,15 | 46,80 | 47,50 | 00:00:00 | | 2002-05-14 | 49,96 | 3.890.400 | 50,00 | 49,40 | 50,00 | 00:00:00 | | 2002-05-15 | 52,65 | 4.896.500 | 52,96 | 50,10 | 50,10 | 00:00:00 | | 2002-05-16 | 51,54 | 2.706.800 | 52,75 | 51,36 | 52,65 | 00:00:00 | | 2002-05-17 | 52,54 | 2.922.500 | 52,68 | 51,91 | 52,00 | 00:00:00 | | 2002-05-20 | 52,17 | 1.604.800 | 52,38 | 51,75 | 52,30 | 00:00:00 | | 2002-05-21 | 51,48 | 2.192.400 | 52,50 | 51,40 | 52,25 | 00:00:00 | | 2002-05-22 | 51,85 | 2.136.300 | 52,32 | 51,01 | 51,15 | 00:00:00 | | 2002-05-23 | 52,95 | 4.537.900 | 53,30 | 52,00 | 52,90 | 00:00:00 | | 2002-05-24 | 53,24 | 2.247.200 | 53,87 | 52,80 | 53,45 | 00:00:00 | | 2002-05-28 | 52,88 | 1.761.200 | 53,50 | 51,94 | 53,25 | 00:00:00 | | 2002-05-29 | 53,07 | 2.165.700 | 53,20 | 52,40 | 53,05 | 00:00:00 | | 2002-05-30 | 52,78 | 2.530.800 | 53,34 | 52,25 | 53,07 | 00:00:00 | | 2002-05-31 | 53,23 | 2.442.900 | 53,97 | 52,78 | 53,45 | 00:00:00 | | 2002-06-03 | 52,18 | 2.907.000 | 53,85 | 52,17 | 53,45 | 00:00:00 | | 2002-06-04 | 52,01 | 2.906.100 | 52,74 | 51,38 | 52,27 | 00:00:00 | | 2002-06-05 | 52,40 | 2.297.700 | 53,35 | 52,10 | 52,70 | 00:00:00 | | 2002-06-06 | 51,19 | 1.904.500 | 52,60 | 50,80 | 52,50 | 00:00:00 | | 2002-06-07 | 51,10 | 2.808.300 | 51,73 | 50,05 | 50,49 | 00:00:00 | | 2002-06-10 | 50,26 | 2.225.500 | 51,45 | 50,15 | 51,45 | 00:00:00 | | 2002-06-11 | 49,80 | 2.590.800 | 51,40 | 49,79 | 51,25 | 00:00:00 | | 2002-06-12 | 45,89 | 13.775.800 | 50,60 | 41,00 | 50,21 | 00:00:00 | | 2002-06-13 | 45,10 | 5.513.500 | 45,80 | 44,50 | 45,00 | 00:00:00 | | 2002-06-14 | 44,32 | 4.799.000 | 44,75 | 42,50 | 43,50 | 00:00:00 | | 2002-06-17 | 44,75 | 4.330.100 | 45,35 | 43,96 | 44,30 | 00:00:00 | | 2002-06-18 | 45,28 | 2.647.100 | 46,05 | 44,75 | 45,50 | 00:00:00 | | 2002-06-19 | 44,08 | 2.881.800 | 44,61 | 44,00 | 44,50 | 00:00:00 | | 2002-06-20 | 39,70 | 7.253.200 | 44,40 | 39,70 | 44,15 | 00:00:00 | | 2002-06-21 | 37,95 | 10.450.600 | 39,58 | 37,50 | 39,00 | 00:00:00 | | 2002-06-24 | 38,80 | 6.555.700 | 39,80 | 37,95 | 37,95 | 00:00:00 | | 2002-06-25 | 39,53 | 5.813.000 | 40,13 | 38,95 | 39,05 | 00:00:00 | | 2002-06-26 | 35,75 | 10.335.100 | 38,25 | 35,10 | 38,00 | 00:00:00 | | 2002-06-27 | 31,20 | 31.671.900 | 36,35 | 29,00 | 36,00 | 00:00:00 | | 2002-06-28 | 32,02 | 15.327.200 | 33,15 | 30,10 | 31,55 | 00:00:00 | | 2002-07-01 | 29,78 | 6.112.800 | 32,15 | 28,81 | 31,75 | 00:00:00 | | 2002-07-02 | 30,10 | 7.650.000 | 30,40 | 28,50 | 30,10 | 00:00:00 | | 2002-07-03 | 31,70 | 5.081.100 | 31,89 | 29,94 | 30,02 | 00:00:00 | | 2002-07-05 | 33,36 | 2.639.600 | 33,37 | 32,25 | 32,25 | 00:00:00 | | 2002-07-08 | 33,46 | 4.766.000 | 34,00 | 33,10 | 33,60 | 00:00:00 | | 2002-07-09 | 32,15 | 3.076.200 | 33,73 | 31,86 | 33,00 | 00:00:00 | | 2002-07-10 | 31,27 | 5.800.100 | 33,10 | 30,25 | 33,00 | 00:00:00 | | 2002-07-11 | 32,56 | 4.097.200 | 32,71 | 30,15 | 30,45 | 00:00:00 | | 2002-07-12 | 33,65 | 4.436.700 | 34,50 | 32,40 | 32,40 | 00:00:00 | | 2002-07-15 | 32,70 | 5.061.300 | 33,25 | 31,30 | 33,20 | 00:00:00 | | 2002-07-16 | 32,40 | 5.411.600 | 33,74 | 32,06 | 32,50 | 00:00:00 | | 2002-07-17 | 33,96 | 3.502.700 | 34,36 | 32,90 | 33,00 | 00:00:00 | | 2002-07-18 | 33,29 | 2.792.500 | 34,25 | 33,16 | 34,05 | 00:00:00 | | 2002-07-19 | 30,12 | 7.983.300 | 32,90 | 29,50 | 32,25 | 00:00:00 | | 2002-07-22 | 29,94 | 5.279.100 | 30,60 | 28,80 | 30,10 | 00:00:00 | | 2002-07-23 | 25,00 | 26.941.900 | 31,00 | 22,39 | 29,94 | 00:00:00 | | 2002-07-24 | 25,38 | 16.994.600 | 26,20 | 20,00 | 22,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
