Mercado abrirá em 3 h 54 min

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

Santiago - Santiago Preço Adiado. Moeda em CLP.
Adicionar à lista
5.501,000,00 (0,00%)
No fechamento: 04:00PM CLT
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CLPBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20245.501,005.600,005.500,005.501,005.501,0015.463
13 de jun. de 20245.518,005.580,005.518,005.518,005.518,0056.914
12 de jun. de 20245.538,005.610,005.505,105.538,005.538,0030.513
11 de jun. de 20245.575,005.617,005.519,905.575,005.575,0029.177
10 de jun. de 20245.617,005.683,005.596,005.617,005.617,007.861
07 de jun. de 20245.649,005.721,805.611,005.627,405.627,405.566
06 de jun. de 20245.706,005.739,005.670,105.704,405.704,401.731
05 de jun. de 20245.702,005.738,705.670,005.702,005.702,0018.284
04 de jun. de 20245.703,005.716,805.601,005.703,005.703,0019.581
03 de jun. de 20245.713,705.749,005.635,605.713,705.713,7062.487
31 de mai. de 20245.712,005.724,005.656,105.712,005.712,00222.590
30 de mai. de 20245.660,005.689,105.632,005.660,005.660,0015.020
29 de mai. de 20245.679,005.816,105.630,005.679,005.679,0077.552
28 de mai. de 20245.816,105.880,005.810,005.816,105.816,1041.082
27 de mai. de 20245.899,005.940,005.860,005.899,005.899,0030.891
24 de mai. de 20245.861,005.953,005.861,005.861,005.861,0039.046
23 de mai. de 20245.953,006.017,305.901,005.953,005.953,0037.025
22 de mai. de 20246.052,006.139,406.040,006.052,006.052,0049.174
20 de mai. de 20246.021,006.030,005.961,006.021,006.021,0024.669
17 de mai. de 20246.013,006.118,606.000,306.013,006.013,0049.185
16 de mai. de 20246.024,906.030,005.942,006.024,906.024,9057.558
15 de mai. de 20245.945,105.979,005.903,005.945,105.945,1047.430
14 de mai. de 20245.902,005.926,105.900,005.902,005.902,0038.151
13 de mai. de 20245.920,505.965,705.880,005.920,505.920,5022.388
10 de mai. de 20245.920,005.990,005.899,005.920,005.920,0021.219
09 de mai. de 20245.979,006.033,705.960,105.979,005.979,0050.977
08 de mai. de 20246.010,006.022,205.935,806.010,006.010,0092.757
07 de mai. de 20246.030,006.030,005.991,706.030,006.030,0057.401
06 de mai. de 20245.980,006.046,005.970,005.980,005.980,0060.979
03 de mai. de 20245.999,906.043,305.875,005.999,905.999,9017.472
02 de mai. de 20245.851,005.996,505.845,905.851,005.851,0063.948
30 de abr. de 20245.890,005.919,305.801,005.890,005.890,0020.777
29 de abr. de 20245.930,005.930,005.800,005.930,005.930,0057.160
26 de abr. de 20245.840,005.840,005.758,905.840,005.840,0019.227
25 de abr. de 20245.759,005.759,005.660,105.759,005.759,0018.001
25 de abr. de 202485.06042 Dividendo
24 de abr. de 20245.765,005.785,105.760,005.769,905.684,843.392
23 de abr. de 20245.750,005.780,905.730,005.750,005.665,2339.266
22 de abr. de 20245.730,005.760,005.725,405.730,005.645,5334.051
19 de abr. de 20245.720,005.767,905.720,005.720,005.635,6839.767
18 de abr. de 20245.770,005.810,005.702,005.770,005.684,9451.921
17 de abr. de 20245.753,005.813,705.705,005.753,005.668,1957.502
16 de abr. de 20245.810,005.864,005.762,705.810,005.724,3570.270
15 de abr. de 20245.864,006.084,005.860,005.864,005.777,5512.926
12 de abr. de 20245.995,106.130,005.930,005.995,105.906,7289.355
11 de abr. de 20246.130,006.130,005.850,006.130,006.039,6392.346
10 de abr. de 20245.870,005.879,905.766,105.870,005.783,4657.265
09 de abr. de 20245.839,005.839,005.760,005.810,705.725,043.397
08 de abr. de 20245.790,105.800,505.780,005.790,105.704,7446.321
05 de abr. de 20245.790,005.848,005.781,105.790,005.704,6463.354
04 de abr. de 20245.830,505.873,305.780,105.830,505.744,55966
03 de abr. de 20245.796,005.836,905.761,005.796,005.710,5515.599
02 de abr. de 20245.788,005.840,005.781,105.788,005.702,6774.616
01 de abr. de 20245.845,105.860,205.810,005.845,105.758,936.730
28 de mar. de 20245.817,005.820,005.785,605.817,005.731,2510.957
27 de mar. de 20245.791,005.824,005.789,905.791,005.705,637.478
26 de mar. de 20245.799,005.813,705.759,905.799,005.713,51226.056
25 de mar. de 20245.785,005.790,105.727,205.785,005.699,7211.783
22 de mar. de 20245.785,005.840,505.770,205.785,005.699,7237.641
21 de mar. de 20245.800,005.850,005.800,005.800,005.714,5021.546
20 de mar. de 20245.849,705.859,905.750,005.849,705.763,467.111
19 de mar. de 20245.817,005.819,805.690,005.817,005.731,2558.180
18 de mar. de 20245.682,005.744,005.675,305.682,005.598,2425.051
15 de mar. de 20245.670,105.711,505.670,005.670,105.586,5178.681
14 de mar. de 20245.670,505.739,905.651,105.670,505.586,9111.659
13 de mar. de 20245.747,005.750,005.679,605.739,805.655,181.362
12 de mar. de 20245.728,005.737,005.690,005.728,005.643,569.439
11 de mar. de 20245.738,005.750,005.640,005.738,005.653,417.122
08 de mar. de 20245.625,005.650,005.511,105.625,005.542,0813.104
07 de mar. de 20245.581,005.650,005.581,005.581,005.498,7225.559
06 de mar. de 20245.570,305.614,305.508,005.570,305.488,1829.018
05 de mar. de 20245.539,905.600,105.519,805.539,905.458,2350.011
04 de mar. de 20245.600,005.754,005.590,005.600,005.517,4473.713
01 de mar. de 20245.700,005.730,305.625,005.700,005.615,9732.748
29 de fev. de 20245.601,005.703,805.601,005.601,005.518,43311.162
28 de fev. de 20245.677,005.700,005.600,005.677,005.593,3149.502
27 de fev. de 20245.700,105.743,405.655,905.700,105.616,0714.524
26 de fev. de 20245.652,005.733,705.647,005.652,005.568,6821.070
23 de fev. de 20245.703,005.850,005.684,105.728,905.644,446.441
22 de fev. de 20245.730,005.879,905.721,005.730,005.645,5314.467
21 de fev. de 20245.701,005.881,905.701,005.701,005.616,968.593
20 de fev. de 20245.842,005.892,005.791,705.842,005.755,8825.047
19 de fev. de 20245.900,005.900,105.840,005.899,005.812,045.444
16 de fev. de 20245.860,005.890,005.769,905.860,005.773,619.167
15 de fev. de 20245.770,005.770,005.679,705.770,005.684,9432.550
14 de fev. de 20245.689,905.699,905.605,005.689,905.606,0236.331
13 de fev. de 20245.601,005.748,005.600,005.601,005.518,4312.027
12 de fev. de 20245.691,005.760,605.684,305.691,005.607,1024.639
09 de fev. de 20245.749,905.749,905.685,205.749,905.665,1310.441
08 de fev. de 20245.748,805.765,605.699,305.748,805.664,0530.870
07 de fev. de 20245.749,005.770,005.581,405.749,305.664,545.530
06 de fev. de 20245.690,005.739,905.641,505.690,005.606,1243.220
05 de fev. de 20245.650,005.710,005.650,005.650,005.566,7133.121
02 de fev. de 20245.713,305.750,005.710,005.713,305.629,0710.054
01 de fev. de 20245.734,005.749,005.607,305.734,005.649,4718.340
31 de jan. de 20245.639,805.640,005.500,005.639,805.556,66133.879
30 de jan. de 20245.545,005.567,905.502,005.545,005.463,2664.674
29 de jan. de 20245.502,005.614,905.490,305.502,005.420,8941.926
26 de jan. de 20245.502,005.569,905.447,205.502,005.420,8980.672
25 de jan. de 20245.461,005.608,705.452,705.461,005.380,4937.192
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...