CCU - Compañía Cervecerías Unidas S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201923.0222.9822.7122.7222.72192,519
Sep 17, 201923.0323.0722.7122.9822.98521,100
Sep 16, 201923.0223.2022.9423.1123.11300,400
Sep 13, 201922.8323.0922.8322.9722.97214,100
Sep 12, 201923.0123.2322.8722.9122.91315,500
Sep 11, 201922.8322.9222.6322.8922.89362,400
Sep 10, 201922.9423.0722.8522.9122.91322,500
Sep 09, 201923.3523.3522.8623.0123.01356,400
Sep 06, 201923.5523.6623.2523.4223.42311,900
Sep 05, 201922.8923.4422.8523.3723.37409,100
Sep 04, 201922.4622.8422.4022.8022.80401,500
Sep 03, 201922.4722.5422.3022.4522.45275,400
Aug 30, 201922.2822.6222.1922.6022.60216,500
Aug 29, 201922.1022.3922.0122.1922.19215,500
Aug 28, 201922.0022.2721.7222.2522.25815,600
Aug 27, 201922.4922.6122.0322.0922.09230,200
Aug 26, 201922.7822.9122.3122.3322.33226,400
Aug 23, 201923.6223.6222.7222.7822.78281,200
Aug 22, 201923.3623.8023.2423.6023.60438,700
Aug 21, 201923.0223.4223.0123.3723.37442,300
Aug 20, 201923.2423.4922.8923.0023.00366,300
Aug 19, 201923.9323.9323.0623.0923.09322,600
Aug 16, 201923.3224.0723.2423.7523.75427,800
Aug 15, 201923.9924.0723.2623.3323.33464,200
Aug 14, 201924.4424.5923.7023.7923.79305,500
Aug 13, 201924.7625.2924.5324.6224.62920,600
Aug 12, 201926.0026.0024.4924.7224.721,239,500
Aug 09, 201927.1027.3626.7126.7926.79358,400
Aug 08, 201927.0827.4726.6027.2827.28197,200
Aug 07, 201926.5427.0526.4426.9926.99147,800
Aug 06, 201926.7826.9426.4626.5426.54140,000
Aug 05, 201926.9026.9026.2526.6126.61164,500
Aug 02, 201927.5627.7427.1327.2327.2399,900
Aug 01, 201927.9628.2327.4827.5027.5078,800
Jul 31, 201927.8028.1327.7327.9627.96161,400
Jul 30, 201928.1228.2427.7127.8027.8064,400
Jul 29, 201928.1628.2727.9428.2128.21165,600
Jul 26, 201927.9928.2027.9328.0528.0578,100
Jul 25, 201928.1228.1427.7927.9027.90241,900
Jul 24, 201928.2828.4127.8928.0128.0188,000
Jul 23, 201928.5928.5928.0828.1928.19100,000
Jul 22, 201928.7328.8128.3928.4928.4981,100
Jul 19, 201928.9729.1628.6228.6428.6498,300
Jul 18, 201928.9529.0728.7728.9028.9067,600
Jul 17, 201929.1529.2528.8928.9328.9373,600
Jul 16, 201929.0229.2228.9729.2029.2081,000
Jul 15, 201929.4029.4029.0229.0229.0286,600
Jul 12, 201929.2929.3229.0929.1629.16207,900
Jul 11, 201928.9329.3028.8229.3029.30156,300
Jul 10, 201928.4628.9028.3428.8228.82127,500
Jul 09, 201928.4128.4128.0228.3728.37146,400
Jul 08, 201928.4328.4928.2628.3528.35136,900
Jul 05, 201928.2028.4728.0128.4128.41155,400
Jul 03, 201927.8828.4027.8828.1528.1572,400
Jul 02, 201928.0028.1327.8627.8727.87188,800
Jul 01, 201928.6028.6027.9328.0028.00209,400
Jun 28, 201927.7828.3227.6928.2528.25356,500
Jun 27, 201927.9527.9527.5027.6527.6573,500
Jun 26, 201928.0428.0427.7027.7827.7864,800
Jun 25, 201927.7827.9927.7627.8027.80233,700
Jun 24, 201927.6427.9627.5227.8427.84307,500
Jun 21, 201927.6627.7327.4627.6027.60160,800
Jun 20, 201927.9728.0127.6627.7027.70137,100
Jun 19, 201927.3527.7627.2827.5927.59188,800
Jun 18, 201927.4027.5027.2527.3527.3573,900
Jun 17, 201927.5527.7027.1827.1827.1885,500
Jun 14, 201927.6427.7727.2427.4427.44171,100
Jun 13, 201928.0528.0527.5927.7027.7093,400
Jun 12, 201927.7227.9427.6427.9127.9191,800
Jun 11, 201927.5827.8327.3627.7627.76125,600
Jun 10, 201927.2927.3427.0427.3227.32194,800
Jun 07, 201927.4327.5527.1827.2027.2091,800
Jun 06, 201927.4327.5727.2727.3027.30137,100
Jun 05, 201927.4227.6727.2427.3627.36226,200
Jun 04, 201927.2327.4027.1227.3827.38154,000
Jun 03, 201926.9727.3526.9727.1627.16173,100
May 31, 201926.4626.8626.1526.8126.81320,700
May 30, 201926.6326.8226.4526.6326.63217,200
May 29, 201926.1626.6126.0226.5126.51284,900
May 28, 201926.3826.5626.0726.2326.23321,000
May 24, 201926.6026.7426.2726.3126.31166,200
May 23, 201926.3826.5826.2326.4426.44133,100
May 22, 201926.4726.7426.3726.5726.57169,900
May 21, 201926.5726.5726.2426.4126.4182,900
May 20, 201926.3126.5426.1726.3726.3792,500
May 17, 201926.6326.8226.3026.3426.34134,200
May 16, 201926.9726.9926.6626.7826.78150,300
May 15, 201926.6127.1326.5726.9026.90135,800
May 14, 201926.5926.8326.4926.7426.74270,300
May 13, 201926.3626.5025.9926.4326.43244,700
May 10, 201926.4026.8926.2526.7126.71321,500
May 09, 201926.3126.4525.5526.4026.40262,300
May 08, 201926.6126.7326.3626.4526.45228,500
May 07, 201927.1227.1626.4726.5526.55197,900
May 06, 201926.8727.2426.8727.2127.21155,200
May 03, 201927.1927.3527.0827.2027.20205,500
May 02, 201927.0527.1726.8227.0727.07275,300
May 01, 201927.5527.7226.5827.0427.04439,900
Apr 30, 201927.4827.5627.0327.5427.54260,200
Apr 29, 201927.5027.5027.2827.5027.50203,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...