Advertisement
Advertisement
U.S. Markets open in 4 hrs 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

Compañía Cervecerías Unidas S.A. (CCU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.77-0.87 (-4.93%)
At close: 04:00PM EST
16.69 -0.08 (-0.45%)
After hours: 04:20PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022------
Jan 25, 202216.7316.9116.5316.7716.77122,800
Jan 24, 202217.4517.4516.4516.8216.82200,000
Jan 21, 202216.8517.7816.8517.6417.64194,500
Jan 20, 202216.6917.2616.5616.7116.71197,500
Jan 19, 202216.8616.8716.5216.5516.5576,300
Jan 18, 202217.1317.1316.8016.8316.8395,800
Jan 14, 202216.7717.2216.4417.1317.13121,400
Jan 13, 202216.6217.0116.5116.7416.74113,200
Jan 12, 202216.6316.8116.5116.6116.61122,900
Jan 11, 202216.2216.6216.1616.5916.59113,600
Jan 10, 202216.1016.2216.0516.1916.1976,700
Jan 07, 202216.2016.3016.0916.1516.1574,600
Jan 06, 202216.1116.3316.0516.0516.0556,500
Jan 05, 202216.5716.6515.9916.0416.04117,700
Jan 04, 202216.6816.7316.4116.5716.5793,400
Jan 03, 202216.4116.6216.3016.6216.6277,000
Dec 31, 202116.3316.5116.1316.4116.4150,700
Dec 30, 202116.2016.6116.1216.1216.1268,700
Dec 29, 202116.2316.2716.0216.1416.1463,000
Dec 28, 202116.0516.2915.9116.0716.07108,400
Dec 27, 202115.6616.1715.5716.1016.1081,200
Dec 23, 202115.9315.9315.6215.7715.77143,300
Dec 22, 202115.7415.7515.4515.6815.68118,200
Dec 21, 202115.5215.9515.3715.7215.72245,700
Dec 20, 202115.7315.7615.0315.4015.40297,500
Dec 17, 202115.9116.3815.8616.2216.22132,300
Dec 16, 202116.3716.4615.9316.0916.09134,300
Dec 15, 202116.0316.2815.8616.1716.1795,400
Dec 14, 202116.2716.3515.8016.0816.08122,700
Dec 13, 202116.3416.5116.1616.2716.27106,900
Dec 10, 202116.5316.5716.2916.4016.4086,300
Dec 09, 202116.5316.6016.4416.5416.5494,700
Dec 08, 202116.6316.7016.2916.5316.5382,300
Dec 07, 202116.4816.8416.4316.5516.55121,800
Dec 06, 202116.1316.4016.0616.2016.20152,100
Dec 03, 202116.3716.6415.9216.0016.00146,300
Dec 02, 202116.2316.4516.1316.2616.2697,300
Dec 01, 202116.3316.3316.0616.0916.09127,500
Nov 30, 202115.9616.3515.8816.0716.07209,600
Nov 29, 202116.0216.1515.7816.1016.10180,800
Nov 26, 202116.0116.1115.6315.9315.93224,200
Nov 24, 202117.0217.1016.4916.7316.73158,000
Nov 24, 20211.10245 Dividend
Nov 23, 202118.7018.7718.0118.2617.16185,300
Nov 22, 202119.0919.0918.2118.7417.61172,300
Nov 19, 202117.6418.0417.5617.7416.67160,100
Nov 18, 202117.7017.8417.5017.7916.72113,200
Nov 17, 202118.0018.1117.7417.8316.75109,200
Nov 16, 202118.7218.7418.0518.1017.01179,300
Nov 15, 202118.9218.9618.5218.7317.60300,000
Nov 12, 202119.3719.4918.7318.8417.70183,700
Nov 11, 202118.9419.4518.8519.4318.26136,400
Nov 10, 202118.8319.1818.5818.8617.72118,300
Nov 09, 202118.3818.8418.2718.7817.65131,300
Nov 08, 202118.5518.7218.2118.2717.17102,600
Nov 05, 202118.5919.0918.4918.5217.40258,800
Nov 04, 202117.3818.5217.3818.4817.36281,000
Nov 03, 202116.9717.7116.9617.5016.44201,700
Nov 02, 202117.4117.5116.9017.0916.06217,400
Nov 01, 202117.0717.5217.0717.4116.36141,700
Oct 29, 202116.8316.9416.5016.9115.89293,900
Oct 28, 202116.6317.0816.5516.8215.80266,500
Oct 27, 202116.8716.9016.2616.5115.51223,600
Oct 26, 202116.6617.0216.5616.8915.87291,000
Oct 25, 202116.4716.9616.3816.7115.70167,300
Oct 22, 202116.0816.5816.0616.4015.41111,000
Oct 21, 202116.0016.5715.5916.0715.10274,800
Oct 21, 20210.491098 Dividend
Oct 20, 202116.1516.7216.1416.6715.20294,000
Oct 19, 202116.5816.5815.9816.0514.64230,700
Oct 18, 202116.0516.6416.0116.3714.93154,000
Oct 15, 202116.0116.2615.8816.0114.60116,200
Oct 14, 202116.4316.6015.9815.9814.5789,700
Oct 13, 202116.4216.6116.2316.2414.81139,200
Oct 12, 202116.4316.5816.3616.5015.05121,500
Oct 11, 202116.8016.9416.4816.4815.03105,700
Oct 08, 202116.6416.9616.5216.8415.36315,700
Oct 07, 202116.2516.6116.1516.5015.05258,500
Oct 06, 202116.4016.4015.9816.0714.65329,200
Oct 05, 202116.4416.8816.3016.4715.02181,300
Oct 04, 202116.8617.0116.3716.4314.98102,700
Oct 01, 202117.0917.2916.9016.9915.49162,000
Sep 30, 202117.3717.5517.2117.2915.77169,400
Sep 29, 202117.6517.6617.3017.3215.79138,700
Sep 28, 202117.3517.7517.0317.4515.91153,200
Sep 27, 202117.5717.8317.5017.5015.9671,100
Sep 24, 202117.6417.9117.6117.6816.1279,000
Sep 23, 202117.8518.0917.7417.8216.2574,800
Sep 22, 202117.5818.2717.5817.9116.33162,300
Sep 21, 202117.8417.8717.4017.5516.00122,000
Sep 20, 202117.8118.0517.5117.6716.11100,300
Sep 17, 202118.5818.5818.0018.0316.44170,500
Sep 16, 202118.6318.8518.1918.6717.03323,000
Sep 15, 202118.5418.8718.5418.6517.01164,100
Sep 14, 202118.8819.0818.5018.6517.01227,600
Sep 13, 202119.0919.3918.7718.8517.19145,000
Sep 10, 202119.6119.6119.0919.1017.42119,000
Sep 09, 202119.6519.7619.3519.4817.7651,100
Sep 08, 202119.8819.9419.3619.5617.8473,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement