Compañía Cervecerías Unidas S.A. (CCU.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
As of 01:30PM CLT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5,730.00 | 5,780.90 | 5,730.00 | 5,760.90 | 5,760.90 | 104,378 |
| 22 Apr 2024 | 5,730.00 | 5,760.00 | 5,725.40 | 5,730.00 | 5,730.00 | 34,051 |
| 19 Apr 2024 | 5,720.00 | 5,767.90 | 5,720.00 | 5,720.00 | 5,720.00 | 39,767 |
| 18 Apr 2024 | 5,770.00 | 5,810.00 | 5,702.00 | 5,770.00 | 5,770.00 | 51,921 |
| 17 Apr 2024 | 5,753.00 | 5,813.70 | 5,705.00 | 5,753.00 | 5,753.00 | 57,502 |
| 16 Apr 2024 | 5,810.00 | 5,864.00 | 5,762.70 | 5,810.00 | 5,810.00 | 70,270 |
| 15 Apr 2024 | 5,864.00 | 6,084.00 | 5,860.00 | 5,864.00 | 5,864.00 | 12,926 |
| 12 Apr 2024 | 5,995.10 | 6,130.00 | 5,930.00 | 5,995.10 | 5,995.10 | 89,355 |
| 11 Apr 2024 | 6,130.00 | 6,130.00 | 5,850.00 | 6,130.00 | 6,130.00 | 92,346 |
| 10 Apr 2024 | 5,870.00 | 5,879.90 | 5,766.10 | 5,870.00 | 5,870.00 | 57,265 |
| 09 Apr 2024 | 5,839.00 | 5,839.00 | 5,760.00 | 5,810.70 | 5,810.70 | 3,397 |
| 08 Apr 2024 | 5,790.10 | 5,800.50 | 5,780.00 | 5,790.10 | 5,790.10 | 46,321 |
| 05 Apr 2024 | 5,790.00 | 5,848.00 | 5,781.10 | 5,790.00 | 5,790.00 | 63,354 |
| 04 Apr 2024 | 5,830.50 | 5,873.30 | 5,780.10 | 5,830.50 | 5,830.50 | 966 |
| 03 Apr 2024 | 5,796.00 | 5,836.90 | 5,761.00 | 5,796.00 | 5,796.00 | 15,599 |
| 02 Apr 2024 | 5,788.00 | 5,840.00 | 5,781.10 | 5,788.00 | 5,788.00 | 74,616 |
| 01 Apr 2024 | 5,845.10 | 5,860.20 | 5,810.00 | 5,845.10 | 5,845.10 | 6,730 |
| 28 Mar 2024 | 5,817.00 | 5,820.00 | 5,785.60 | 5,817.00 | 5,817.00 | 10,957 |
| 27 Mar 2024 | 5,791.00 | 5,824.00 | 5,789.90 | 5,791.00 | 5,791.00 | 7,478 |
| 26 Mar 2024 | 5,799.00 | 5,813.70 | 5,759.90 | 5,799.00 | 5,799.00 | 226,056 |
| 25 Mar 2024 | 5,785.00 | 5,790.10 | 5,727.20 | 5,785.00 | 5,785.00 | 11,783 |
| 22 Mar 2024 | 5,785.00 | 5,840.50 | 5,770.20 | 5,785.00 | 5,785.00 | 37,641 |
| 21 Mar 2024 | 5,800.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | 21,546 |
| 20 Mar 2024 | 5,849.70 | 5,859.90 | 5,750.00 | 5,849.70 | 5,849.70 | 7,111 |
| 19 Mar 2024 | 5,817.00 | 5,819.80 | 5,690.00 | 5,817.00 | 5,817.00 | 58,180 |
| 18 Mar 2024 | 5,682.00 | 5,744.00 | 5,675.30 | 5,682.00 | 5,682.00 | 25,051 |
| 15 Mar 2024 | 5,670.10 | 5,711.50 | 5,670.00 | 5,670.10 | 5,670.10 | 78,681 |
| 14 Mar 2024 | 5,670.50 | 5,739.90 | 5,651.10 | 5,670.50 | 5,670.50 | 11,659 |
| 13 Mar 2024 | 5,747.00 | 5,750.00 | 5,679.60 | 5,739.80 | 5,739.80 | 1,362 |
| 12 Mar 2024 | 5,728.00 | 5,737.00 | 5,690.00 | 5,728.00 | 5,728.00 | 9,439 |
| 11 Mar 2024 | 5,738.00 | 5,750.00 | 5,640.00 | 5,738.00 | 5,738.00 | 7,122 |
| 08 Mar 2024 | 5,625.00 | 5,650.00 | 5,511.10 | 5,625.00 | 5,625.00 | 13,104 |
| 07 Mar 2024 | 5,581.00 | 5,650.00 | 5,581.00 | 5,581.00 | 5,581.00 | 25,559 |
| 06 Mar 2024 | 5,570.30 | 5,614.30 | 5,508.00 | 5,570.30 | 5,570.30 | 29,018 |
| 05 Mar 2024 | 5,539.90 | 5,600.10 | 5,519.80 | 5,539.90 | 5,539.90 | 50,011 |
| 04 Mar 2024 | 5,600.00 | 5,754.00 | 5,590.00 | 5,600.00 | 5,600.00 | 73,713 |
| 01 Mar 2024 | 5,700.00 | 5,730.30 | 5,625.00 | 5,700.00 | 5,700.00 | 32,748 |
| 29 Feb 2024 | 5,601.00 | 5,703.80 | 5,601.00 | 5,601.00 | 5,601.00 | 311,162 |
| 28 Feb 2024 | 5,677.00 | 5,700.00 | 5,600.00 | 5,677.00 | 5,677.00 | 49,502 |
| 27 Feb 2024 | 5,700.10 | 5,743.40 | 5,655.90 | 5,700.10 | 5,700.10 | 14,524 |
| 26 Feb 2024 | 5,652.00 | 5,733.70 | 5,647.00 | 5,652.00 | 5,652.00 | 21,070 |
| 23 Feb 2024 | 5,703.00 | 5,850.00 | 5,684.10 | 5,728.90 | 5,728.90 | 6,441 |
| 22 Feb 2024 | 5,730.00 | 5,879.90 | 5,721.00 | 5,730.00 | 5,730.00 | 14,467 |
| 21 Feb 2024 | 5,701.00 | 5,881.90 | 5,701.00 | 5,701.00 | 5,701.00 | 8,593 |
| 20 Feb 2024 | 5,842.00 | 5,892.00 | 5,791.70 | 5,842.00 | 5,842.00 | 25,047 |
| 19 Feb 2024 | 5,900.00 | 5,900.10 | 5,840.00 | 5,899.00 | 5,899.00 | 5,444 |
| 16 Feb 2024 | 5,860.00 | 5,890.00 | 5,769.90 | 5,860.00 | 5,860.00 | 9,167 |
| 15 Feb 2024 | 5,770.00 | 5,770.00 | 5,679.70 | 5,770.00 | 5,770.00 | 32,550 |
| 14 Feb 2024 | 5,689.90 | 5,699.90 | 5,605.00 | 5,689.90 | 5,689.90 | 36,331 |
| 13 Feb 2024 | 5,601.00 | 5,748.00 | 5,600.00 | 5,601.00 | 5,601.00 | 12,027 |
| 12 Feb 2024 | 5,691.00 | 5,760.60 | 5,684.30 | 5,691.00 | 5,691.00 | 24,639 |
| 09 Feb 2024 | 5,749.90 | 5,749.90 | 5,685.20 | 5,749.90 | 5,749.90 | 10,441 |
| 08 Feb 2024 | 5,748.80 | 5,765.60 | 5,699.30 | 5,748.80 | 5,748.80 | 30,870 |
| 07 Feb 2024 | 5,749.00 | 5,770.00 | 5,581.40 | 5,749.30 | 5,749.30 | 5,530 |
| 06 Feb 2024 | 5,690.00 | 5,739.90 | 5,641.50 | 5,690.00 | 5,690.00 | 43,220 |
| 05 Feb 2024 | 5,650.00 | 5,710.00 | 5,650.00 | 5,650.00 | 5,650.00 | 33,121 |
| 02 Feb 2024 | 5,713.30 | 5,750.00 | 5,710.00 | 5,713.30 | 5,713.30 | 10,054 |
| 01 Feb 2024 | 5,734.00 | 5,749.00 | 5,607.30 | 5,734.00 | 5,734.00 | 18,340 |
| 31 Jan 2024 | 5,639.80 | 5,640.00 | 5,500.00 | 5,639.80 | 5,639.80 | 133,879 |
| 30 Jan 2024 | 5,545.00 | 5,567.90 | 5,502.00 | 5,545.00 | 5,545.00 | 64,674 |
| 29 Jan 2024 | 5,502.00 | 5,614.90 | 5,490.30 | 5,502.00 | 5,502.00 | 41,926 |
| 26 Jan 2024 | 5,502.00 | 5,569.90 | 5,447.20 | 5,502.00 | 5,502.00 | 80,672 |
| 25 Jan 2024 | 5,461.00 | 5,608.70 | 5,452.70 | 5,461.00 | 5,461.00 | 37,192 |
| 24 Jan 2024 | 5,623.80 | 5,649.90 | 5,560.00 | 5,623.80 | 5,623.80 | 10,426 |
| 23 Jan 2024 | 5,560.00 | 5,595.00 | 5,392.00 | 5,560.00 | 5,560.00 | 20,342 |
| 22 Jan 2024 | 5,440.00 | 5,600.00 | 5,363.20 | 5,440.00 | 5,440.00 | 46,586 |
| 19 Jan 2024 | 5,456.00 | 5,536.00 | 5,450.10 | 5,456.00 | 5,456.00 | 31,826 |
| 18 Jan 2024 | 5,500.00 | 5,540.00 | 5,418.00 | 5,500.00 | 5,500.00 | 64,719 |
| 17 Jan 2024 | 5,485.00 | 5,664.90 | 5,485.00 | 5,485.00 | 5,485.00 | 72,503 |
| 16 Jan 2024 | 5,664.90 | 5,697.90 | 5,640.10 | 5,664.90 | 5,664.90 | 13,037 |
| 15 Jan 2024 | 5,667.00 | 5,689.60 | 5,631.00 | 5,651.40 | 5,651.40 | 6,188 |
| 12 Jan 2024 | 5,698.90 | 5,719.90 | 5,616.30 | 5,698.90 | 5,698.90 | 48,805 |
| 11 Jan 2024 | 5,674.80 | 5,700.00 | 5,604.90 | 5,674.80 | 5,674.80 | 55,260 |
| 10 Jan 2024 | 5,675.20 | 5,735.00 | 5,661.20 | 5,675.20 | 5,675.20 | 19,566 |
| 09 Jan 2024 | 5,718.00 | 5,734.90 | 5,652.00 | 5,718.00 | 5,718.00 | 26,010 |
| 08 Jan 2024 | 5,651.00 | 5,695.00 | 5,613.00 | 5,651.00 | 5,651.00 | 18,546 |
| 05 Jan 2024 | 5,671.90 | 5,719.00 | 5,660.10 | 5,671.90 | 5,671.90 | 45,083 |
| 04 Jan 2024 | 5,698.00 | 5,780.00 | 5,655.10 | 5,698.00 | 5,698.00 | 15,212 |
| 03 Jan 2024 | 5,693.00 | 5,730.10 | 5,670.00 | 5,693.00 | 5,693.00 | 10,099 |
| 02 Jan 2024 | 5,671.00 | 5,745.00 | 5,580.00 | 5,671.00 | 5,671.00 | 22,666 |
| 29 Dec 2023 | 5,610.00 | 5,680.00 | 5,601.00 | 5,610.00 | 5,610.00 | 149,063 |
| 28 Dec 2023 | 5,675.00 | 5,690.00 | 5,600.00 | 5,675.00 | 5,675.00 | 46,543 |
| 27 Dec 2023 | 5,630.00 | 5,689.10 | 5,622.00 | 5,630.00 | 5,630.00 | 21,756 |
| 26 Dec 2023 | 5,681.00 | 5,730.00 | 5,621.90 | 5,681.00 | 5,681.00 | 14,925 |
| 22 Dec 2023 | 5,625.00 | 5,696.50 | 5,560.00 | 5,696.50 | 5,696.50 | 208,926 |
| 21 Dec 2023 | 5,625.00 | 5,717.20 | 5,525.00 | 5,625.00 | 5,625.00 | 33,879 |
| 20 Dec 2023 | 5,664.00 | 5,780.00 | 5,655.00 | 5,664.00 | 5,664.00 | 40,712 |
| 19 Dec 2023 | 5,745.00 | 5,748.00 | 5,669.00 | 5,745.00 | 5,745.00 | 75,421 |
| 18 Dec 2023 | 5,685.00 | 5,785.10 | 5,664.90 | 5,685.00 | 5,685.00 | 69,677 |
| 15 Dec 2023 | 5,703.00 | 5,871.70 | 5,703.00 | 5,703.00 | 5,703.00 | 127,472 |
| 14 Dec 2023 | 5,831.00 | 5,850.00 | 5,761.00 | 5,831.00 | 5,831.00 | 73,985 |
| 13 Dec 2023 | 5,778.00 | 5,779.10 | 5,670.20 | 5,778.00 | 5,778.00 | 191,033 |
| 12 Dec 2023 | 5,700.00 | 5,779.20 | 5,669.80 | 5,700.00 | 5,700.00 | 147,550 |
| 11 Dec 2023 | 5,677.90 | 5,699.90 | 5,640.10 | 5,677.90 | 5,677.90 | 28,962 |
| 07 Dec 2023 | 5,689.90 | 5,690.00 | 5,620.40 | 5,689.90 | 5,689.90 | 70,659 |
| 06 Dec 2023 | 5,645.00 | 5,694.60 | 5,610.00 | 5,645.00 | 5,645.00 | 73,334 |
| 05 Dec 2023 | 5,695.00 | 5,748.00 | 5,566.00 | 5,695.00 | 5,695.00 | 65,564 |
| 04 Dec 2023 | 5,600.00 | 5,788.90 | 5,568.00 | 5,600.00 | 5,600.00 | 21,400 |
| 01 Dec 2023 | 5,580.00 | 5,600.00 | 5,350.20 | 5,580.00 | 5,580.00 | 95,999 |
| 30 Nov 2023 | 5,340.00 | 5,386.00 | 5,231.00 | 5,340.00 | 5,340.00 | 10,498,785 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.