CCU - Compania Cervecerias Unidas S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202016.6816.7516.2816.3516.35334,800
Feb 24, 202016.8716.9016.5816.6916.69428,500
Feb 21, 202017.3017.4017.1117.2817.28331,600
Feb 20, 202017.4917.4917.0717.3917.39194,700
Feb 19, 202017.9817.9917.5017.5517.55187,300
Feb 18, 202018.2118.2117.9317.9617.96116,600
Feb 14, 202018.5718.5717.9618.1818.18332,200
Feb 13, 202018.7218.7318.4918.6118.61429,500
Feb 12, 202019.0119.1418.6618.7818.78283,500
Feb 11, 202018.5918.9918.5918.9718.97508,400
Feb 10, 202018.4218.7018.2918.5518.55300,900
Feb 07, 202018.3118.5418.2318.4318.43287,000
Feb 06, 202018.6418.6918.3618.5118.51135,800
Feb 05, 202018.4718.7618.4718.5818.58255,500
Feb 04, 202018.2618.5418.1718.3818.38181,100
Feb 03, 202017.8318.1517.8318.0918.09164,500
Jan 31, 202018.0418.1417.7217.8217.82348,600
Jan 30, 202018.0018.2417.8618.1218.12353,000
Jan 29, 202018.1018.2017.8718.1218.12258,300
Jan 28, 202017.8618.1417.7518.1318.13175,700
Jan 27, 202018.0018.0217.6617.8217.82304,100
Jan 24, 202018.2318.3018.0818.1818.1873,000
Jan 23, 202018.2718.3118.1218.2918.29119,000
Jan 22, 202018.9418.9418.1718.2618.26238,300
Jan 21, 202019.3519.3518.9119.0019.00285,500
Jan 17, 202019.2619.3819.1819.3419.3476,700
Jan 16, 202019.2419.4619.0919.2219.22148,300
Jan 15, 202019.5019.5019.0219.2219.22582,100
Jan 14, 202019.8719.9519.3119.4819.48371,600
Jan 13, 202020.0620.2019.7819.8519.85285,500
Jan 10, 202019.4120.2219.4120.0620.06212,200
Jan 09, 202019.3619.5019.0119.3919.39226,400
Jan 08, 202018.9719.3618.8119.3519.35241,300
Jan 07, 202019.0019.1618.9018.9618.96227,100
Jan 06, 202019.3419.4318.8919.0019.00181,400
Jan 03, 202019.3419.5019.2219.3619.36196,300
Jan 02, 202019.0519.4618.9119.4119.41251,000
Dec 31, 201919.1719.1718.9518.9718.97105,400
Dec 30, 201919.3119.4819.0719.1619.16137,600
Dec 27, 201919.4719.5919.2519.3619.36116,600
Dec 26, 201919.2219.4919.2219.4619.46135,300
Dec 24, 201919.5019.5219.2119.2319.2372,500
Dec 23, 201919.3719.6119.2419.5119.51229,100
Dec 20, 201919.7519.7519.3119.4519.45395,800
Dec 19, 201919.4719.8419.3619.7819.78248,800
Dec 18, 201919.4419.6119.0719.4519.45379,800
Dec 18, 20190.1985 Dividend
Dec 17, 201919.5619.7919.4819.5819.38482,800
Dec 16, 201919.3619.6119.3619.4219.22240,400
Dec 13, 201918.9519.4318.9519.2519.05366,400
Dec 12, 201918.8719.0418.7718.8818.69134,800
Dec 11, 201918.6019.1618.6018.8418.65176,900
Dec 10, 201918.9219.1118.5018.5018.31375,400
Dec 09, 201918.9919.1918.9518.9918.80157,100
Dec 06, 201918.8019.0518.8018.9918.80236,200
Dec 05, 201918.3218.7518.3218.7518.56457,800
Dec 04, 201918.0818.4017.9418.3518.16376,400
Dec 03, 201918.3718.5817.8117.9817.80598,800
Dec 02, 201918.6018.7218.4618.5118.32614,400
Nov 29, 201918.5318.6518.2718.5118.32335,000
Nov 27, 201918.2418.5818.1418.5618.37747,700
Nov 26, 201918.6118.6218.3018.3518.16423,500
Nov 25, 201918.3018.6118.2118.6018.41515,300
Nov 22, 201918.5818.5818.2018.3618.17422,600
Nov 21, 201918.6418.7618.2418.4918.30381,500
Nov 20, 201918.4618.7518.3618.7418.55375,700
Nov 19, 201918.4218.6518.2018.6218.43430,100
Nov 18, 201918.8818.8818.2118.3718.18395,100
Nov 15, 201918.8619.1718.7718.9018.71532,500
Nov 14, 201918.0018.2617.8917.9917.81574,500
Nov 13, 201918.2018.2017.8918.0017.821,319,600
Nov 12, 201918.3618.9317.8018.3318.14628,100
Nov 11, 201919.0019.3618.7818.9318.74450,200
Nov 08, 201919.5319.5518.9719.0718.88598,100
Nov 07, 201919.4219.7419.4219.5219.32372,500
Nov 06, 201919.4719.6519.3319.4019.20421,400
Nov 05, 201919.7219.7819.4819.5619.36430,500
Nov 04, 201919.8720.0619.7619.8419.64154,000
Nov 01, 201919.9020.0519.6819.8519.65582,100
Oct 31, 201920.1120.1319.8219.8519.65197,500
Oct 30, 201920.0420.1119.7820.0419.84579,400
Oct 29, 201920.2520.3520.0520.0919.89406,000
Oct 28, 201920.5620.7220.2720.2720.06485,300
Oct 25, 201921.2821.2820.5420.5520.34411,800
Oct 24, 201921.2321.6221.1821.3721.15227,100
Oct 23, 201920.9521.1620.8121.1520.94883,200
Oct 22, 201921.3121.4921.0121.0920.88235,900
Oct 21, 201921.5921.7121.0921.3621.14519,000
Oct 18, 201921.9222.0821.8221.9721.75308,500
Oct 17, 201921.8322.0321.8121.8421.62261,600
Oct 16, 201922.0922.1921.8221.8721.65222,200
Oct 15, 201922.0522.2021.7722.2021.97439,700
Oct 14, 201922.1122.5221.9722.0521.83631,400
Oct 11, 201922.3722.5122.2022.2221.99200,100
Oct 10, 201921.8522.2121.8522.0721.85262,300
Oct 09, 201921.8221.9821.7921.8421.62222,900
Oct 08, 201921.9221.9221.7421.8021.58247,500
Oct 07, 201922.2722.3121.8621.9021.68149,400
Oct 04, 201921.9022.4021.8922.3722.14147,500
Oct 03, 201921.8422.0821.7521.8521.63332,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...