U.S. markets closed

Compañía Cervecerías Unidas S.A. (CCU.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
6,600.00-50.00 (-0.75%)
At close: 5:00PM CLT
Show:
Historical Prices
Frequency:
Daily
Currency in CLP
DateOpenHighLowClose*Adj Close**Volume
May 07, 20216,600.006,704.906,579.606,600.006,600.0010,464
May 06, 20216,650.006,740.006,600.006,650.006,650.0029,411
May 05, 20216,580.006,642.706,519.906,580.006,580.0039,005
May 04, 20216,520.006,542.606,498.006,520.006,520.0025,437
May 03, 20216,520.006,550.006,475.006,520.006,520.0011,331
Apr 30, 20216,540.006,600.006,466.106,540.006,540.00192,981
Apr 29, 20216,550.006,691.006,500.006,550.006,550.0074,778
Apr 28, 20216,566.006,680.006,500.006,566.006,566.0048,814
Apr 27, 20216,630.006,675.006,578.906,630.006,630.0015,435
Apr 26, 20216,675.006,680.006,600.006,675.006,675.0039,043
Apr 23, 20216,630.006,680.906,585.006,630.006,630.0030,330
Apr 22, 20216,600.006,669.906,550.106,600.006,600.00158,772
Apr 21, 20216,600.006,650.006,523.606,600.006,600.00191,215
Apr 20, 20216,550.006,601.306,500.006,550.006,550.00154,953
Apr 19, 20216,561.006,781.506,561.006,561.006,561.0027,634
Apr 19, 2021117.0993 Dividend
Apr 16, 20216,850.006,950.006,805.006,850.006,732.9035,816
Apr 15, 20216,800.006,846.006,749.006,800.006,683.7658,055
Apr 14, 20216,750.006,783.906,604.006,750.006,634.6182,082
Apr 13, 20216,604.006,610.006,519.406,604.006,491.1119,119
Apr 12, 20216,600.006,607.806,536.106,600.006,487.1736,595
Apr 09, 20216,600.006,633.206,498.006,600.006,487.1755,733
Apr 08, 20216,518.006,538.906,400.106,518.006,406.5813,576
Apr 07, 20216,450.006,500.006,351.006,450.006,339.7453,054
Apr 06, 20216,498.006,549.906,397.906,498.006,386.9212,989
Apr 05, 20216,400.006,442.806,300.006,417.306,307.604,473
Apr 01, 20216,345.006,380.006,225.806,345.006,236.5391,542
Mar 31, 20216,318.006,519.806,300.006,318.006,210.00198,216
Mar 30, 20216,455.006,616.006,400.006,455.006,344.6531,957
Mar 29, 20216,616.006,716.806,580.006,616.006,502.9037,063
Mar 26, 20216,600.006,730.006,555.506,600.006,487.1712,297
Mar 25, 20216,551.006,699.806,551.006,551.006,439.0138,269
Mar 24, 20216,671.006,800.006,400.006,671.006,556.9680,104
Mar 23, 20216,720.006,750.006,633.006,720.006,605.1227,675
Mar 22, 20216,700.006,749.906,610.006,700.006,585.4612,531
Mar 19, 20216,670.006,746.206,572.406,670.006,555.98518,156
Mar 18, 20216,630.006,699.006,575.506,630.006,516.6648,647
Mar 17, 20216,610.006,680.006,600.006,610.006,497.0023,817
Mar 16, 20216,592.006,754.006,576.106,592.006,479.319,966
Mar 15, 20216,735.006,735.006,544.306,735.006,619.8734,656
Mar 12, 20216,600.006,612.206,420.006,600.006,487.1720,851
Mar 11, 20216,521.006,770.006,420.306,521.006,409.5215,184
Mar 10, 20216,630.006,788.906,607.806,630.006,516.6669,400
Mar 09, 20216,700.006,700.206,400.006,700.006,585.4645,853
Mar 08, 20216,480.006,645.006,430.006,480.006,369.2338,120
Mar 05, 20216,425.006,535.006,425.006,425.006,315.1714,659
Mar 04, 20216,445.806,650.006,445.806,445.806,335.6144,675
Mar 03, 20216,650.006,668.406,410.006,650.006,536.3260,548
Mar 02, 20216,476.006,556.006,298.906,476.006,365.2936,874
Mar 01, 20216,270.006,380.006,245.006,298.906,191.224,251
Feb 26, 20216,245.006,312.706,067.006,245.006,138.24547,719
Feb 25, 20216,065.006,250.006,049.006,065.005,961.3295,427
Feb 24, 20216,021.006,150.005,905.006,021.005,918.0794,047
Feb 23, 20215,800.006,199.005,800.005,800.005,700.8539,790
Feb 22, 20215,950.006,100.005,950.005,950.005,848.2989,015
Feb 19, 20216,093.906,134.805,930.006,093.905,989.7344,658
Feb 18, 20216,100.106,200.005,850.006,100.105,995.82157,581
Feb 17, 20216,180.006,310.006,119.706,180.006,074.3537,067
Feb 16, 20216,309.006,398.906,200.006,309.006,201.1518,515
Feb 15, 20216,331.006,499.006,300.106,331.006,222.7710,925
Feb 12, 20216,499.006,499.006,330.006,499.006,387.9011,435
Feb 11, 20216,450.006,695.006,326.906,450.006,339.7423,828
Feb 10, 20216,719.006,764.906,553.006,719.006,604.1412,755
Feb 09, 20216,620.006,630.106,420.306,620.006,506.8359,496
Feb 08, 20216,540.006,540.006,312.006,540.006,428.2083,374
Feb 05, 20216,308.006,450.006,306.006,308.006,200.1716,130
Feb 04, 20216,376.006,399.006,270.006,376.006,267.0018,551
Feb 03, 20216,301.106,404.606,210.006,301.106,193.3876,651
Feb 02, 20216,385.006,385.006,100.006,385.006,275.8542,220
Feb 01, 20216,200.006,218.905,950.006,200.006,094.0144,830
Jan 29, 20216,020.006,095.405,974.906,020.005,917.09319,216
Jan 28, 20216,035.006,150.005,920.006,035.005,931.8366,519
Jan 27, 20216,042.006,099.006,030.006,042.005,938.7185,170
Jan 26, 20216,097.806,097.805,909.006,097.805,993.5610,977
Jan 25, 20216,018.706,099.005,935.006,018.705,915.8175,465
Jan 22, 20215,935.006,000.005,865.005,935.005,833.5415,191
Jan 21, 20215,922.006,190.005,920.005,922.005,820.7631,038
Jan 20, 20216,099.006,199.005,920.006,099.005,994.7429,641
Jan 19, 20216,100.006,168.306,000.006,100.005,995.72213,677
Jan 18, 20216,115.006,140.005,900.006,115.006,010.4724,078
Jan 15, 20216,000.006,030.605,850.006,000.005,897.4318,978
Jan 14, 20216,000.006,131.805,950.006,000.005,897.4336,642
Jan 13, 20216,099.006,099.005,800.006,099.005,994.74157,162
Jan 12, 20215,789.005,789.005,639.005,789.005,690.0432,077
Jan 11, 20215,639.005,650.005,477.005,639.005,542.6033,390
Jan 08, 20215,500.005,600.005,436.005,500.005,405.9892,432
Jan 07, 20215,525.005,620.005,440.005,525.005,430.5514,709
Jan 06, 20215,460.005,490.005,320.005,460.005,366.6632,124
Jan 05, 20215,344.005,350.005,240.105,344.005,252.6535,971
Jan 04, 20215,274.005,299.505,161.405,274.005,183.8456,900
Dec 30, 20205,247.005,380.005,200.005,247.005,157.3068,525
Dec 29, 20205,310.005,390.005,290.005,310.005,219.2315,355
Dec 28, 20205,355.005,357.805,275.005,343.205,251.864,907
Dec 24, 20205,299.905,450.005,255.005,323.105,232.104,885
Dec 24, 202056 Dividend
Dec 23, 20205,450.005,450.005,250.005,450.005,301.7913,607
Dec 22, 20205,445.105,570.005,427.005,445.105,297.0211,188
Dec 21, 20205,494.005,656.005,432.605,494.005,344.5932,181
Dec 18, 20205,656.005,656.005,547.405,656.005,502.19290,831
Dec 17, 20205,565.005,750.005,500.105,547.405,396.544,483
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...