-
5 DAY PERFORMANCE
+0.26% -
1 MONTH PERFORMANCE
+3.75% -
3 MONTH PERFORMANCE
+4.22% -
6 MONTH PERFORMANCE
-3.49% -
YEAR-TO-DATE PERFORMANCE
-7.34% -
1 YEAR PERFORMANCE
-7.78%
Compañía Cervecerías Unidas S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.77 | $11.63 (-1.19%) | $11.82 | $11.61 | 177,032 | $4.30 B |
| 09/27/2024 | $11.67 | $11.67 (0%) | $11.73 | $11.59 | 238,700 | $4.31 B |
| 09/26/2024 | $11.29 | $11.59 (2.66%) | $11.61 | $11.28 | 288,036 | $4.28 B |
| 09/25/2024 | $10.88 | $10.95 (0.64%) | $11.00 | $10.80 | 386,300 | $4.05 B |
| 09/24/2024 | $10.72 | $10.77 (0.47%) | $10.88 | $10.72 | 200,925 | $3.98 B |
| 09/23/2024 | $10.35 | $10.51 (1.55%) | $10.56 | $10.35 | 443,201 | $3.88 B |
| 09/20/2024 | $10.34 | $10.22 (-1.16%) | $10.34 | $10.03 | 211,100 | $3.78 B |
| 09/19/2024 | $10.42 | $10.42 (0%) | $10.50 | $10.30 | 82,600 | $3.85 B |
| 09/18/2024 | $10.30 | $10.33 (0.29%) | $10.47 | $10.25 | 64,800 | $3.82 B |
| 09/17/2024 | $10.62 | $10.37 (-2.35%) | $10.66 | $10.34 | 129,500 | $3.83 B |
| 09/16/2024 | $10.59 | $10.70 (1.04%) | $10.78 | $10.55 | 394,348 | $3.95 B |
| 09/13/2024 | $10.39 | $10.51 (1.15%) | $10.61 | $10.39 | 476,728 | $3.88 B |
| 09/12/2024 | $10.33 | $10.29 (-0.39%) | $10.48 | $10.19 | 3.10 M | $3.80 B |
| 09/11/2024 | $10.13 | $10.16 (0.3%) | $10.21 | $10.12 | 311,225 | $3.75 B |
| 09/10/2024 | $10.30 | $10.11 (-1.84%) | $10.42 | $10.10 | 300,247 | $3.74 B |
| 09/09/2024 | $10.52 | $10.34 (-1.71%) | $10.56 | $10.34 | 152,900 | $3.82 B |
| 09/06/2024 | $10.80 | $10.45 (-3.24%) | $10.80 | $10.42 | 141,200 | $3.86 B |
| 09/05/2024 | $10.71 | $10.71 (0%) | $10.81 | $10.66 | 205,400 | $3.96 B |
| 09/04/2024 | $10.92 | $10.82 (-0.92%) | $11.00 | $10.76 | 80,000 | $4.00 B |
| 09/03/2024 | $11.16 | $10.94 (-1.97%) | $11.32 | $10.89 | 83,800 | $4.04 B |
| 08/30/2024 | $11.38 | $11.20 (-1.58%) | $11.50 | $11.10 | 61,024 | $4.14 B |
| 08/29/2024 | $11.39 | $11.32 (-0.61%) | $11.55 | $11.21 | 263,200 | $4.18 B |
| 08/28/2024 | $11.69 | $11.49 (-1.71%) | $11.69 | $11.38 | 84,106 | $4.25 B |
| 08/27/2024 | $11.45 | $11.61 (1.4%) | $11.61 | $11.45 | 80,549 | $4.29 B |
| 08/26/2024 | $11.29 | $11.50 (1.86%) | $11.67 | $11.29 | 144,700 | $4.25 B |
| 08/23/2024 | $11.55 | $11.69 (1.21%) | $11.74 | $11.50 | 52,924 | $4.32 B |
| 08/22/2024 | $11.74 | $11.62 (-1.02%) | $11.77 | $11.57 | 58,900 | $4.29 B |
| 08/21/2024 | $11.64 | $11.67 (0.26%) | $11.70 | $11.54 | 71,400 | $4.31 B |
| 08/20/2024 | $11.68 | $11.60 (-0.68%) | $11.71 | $11.46 | 72,615 | $4.29 B |
| 08/19/2024 | $11.29 | $11.65 (3.19%) | $11.65 | $11.25 | 54,808 | $4.30 B |
| 08/16/2024 | $11.34 | $11.33 (-0.09%) | $11.47 | $11.30 | 76,600 | $4.19 B |
| 08/15/2024 | $11.41 | $11.40 (-0.09%) | $11.53 | $11.33 | 91,332 | $4.21 B |
| 08/14/2024 | $11.39 | $11.37 (-0.18%) | $11.51 | $11.29 | 142,400 | $4.20 B |
| 08/13/2024 | $10.93 | $11.31 (3.48%) | $11.34 | $10.93 | 159,900 | $4.18 B |
| 08/12/2024 | $10.99 | $11.08 (0.82%) | $11.10 | $10.98 | 121,300 | $4.09 B |
| 08/09/2024 | $10.99 | $11.00 (0.09%) | $11.12 | $10.86 | 171,800 | $4.06 B |
| 08/08/2024 | $10.00 | $10.97 (9.7%) | $10.97 | $10.00 | 288,936 | $4.05 B |
| 08/07/2024 | $10.69 | $10.67 (-0.19%) | $10.83 | $10.62 | 65,300 | $3.94 B |
| 08/06/2024 | $10.52 | $10.60 (0.76%) | $10.71 | $10.52 | 83,638 | $3.92 B |
| 08/05/2024 | $10.74 | $10.55 (-1.77%) | $10.78 | $10.49 | 86,800 | $1.95 B |
| 08/02/2024 | $10.80 | $10.93 (1.2%) | $10.98 | $10.70 | 69,500 | $2.02 B |
| 08/01/2024 | $10.96 | $10.88 (-0.73%) | $11.18 | $10.80 | 60,200 | $2.01 B |
| 07/31/2024 | $10.93 | $10.98 (0.46%) | $11.17 | $10.90 | 60,518 | $2.03 B |
| 07/30/2024 | $11.07 | $10.88 (-1.72%) | $11.16 | $10.87 | 60,715 | $2.01 B |
| 07/29/2024 | $11.15 | $11.05 (-0.9%) | $11.20 | $10.98 | 76,023 | $2.04 B |
| 07/26/2024 | $11.18 | $11.25 (0.63%) | $11.37 | $11.13 | 74,510 | $2.08 B |
| 07/25/2024 | $11.47 | $11.12 (-3.05%) | $11.52 | $11.12 | 126,244 | $2.05 B |
| 07/24/2024 | $11.37 | $11.46 (0.79%) | $11.56 | $11.33 | 262,224 | $2.12 B |
| 07/23/2024 | $11.72 | $11.33 (-3.33%) | $11.76 | $11.33 | 134,313 | $2.09 B |
| 07/22/2024 | $12.01 | $11.82 (-1.58%) | $12.03 | $11.80 | 62,172 | $2.18 B |
| 07/19/2024 | $12.17 | $11.94 (-1.89%) | $12.22 | $11.93 | 92,316 | $2.21 B |
| 07/18/2024 | $12.24 | $12.21 (-0.25%) | $12.27 | $12.12 | 151,905 | $2.26 B |
| 07/17/2024 | $12.16 | $12.26 (0.82%) | $12.46 | $12.09 | 100,657 | $2.27 B |
| 07/16/2024 | $12.36 | $12.28 (-0.65%) | $12.43 | $12.17 | 140,155 | $2.27 B |
| 07/15/2024 | $12.20 | $12.33 (1.07%) | $12.52 | $12.03 | 63,773 | $2.28 B |
| 07/12/2024 | $12.20 | $12.24 (0.33%) | $12.30 | $12.13 | 43,367 | $2.26 B |
| 07/11/2024 | $12.25 | $12.16 (-0.73%) | $12.41 | $12.00 | 152,216 | $2.25 B |
| 07/10/2024 | $11.56 | $12.10 (4.67%) | $12.14 | $11.56 | 235,384 | $2.24 B |
| 07/09/2024 | $11.57 | $11.56 (-0.09%) | $11.66 | $11.51 | 222,402 | $2.14 B |
| 07/08/2024 | $11.16 | $11.58 (3.76%) | $11.70 | $11.15 | 549,576 | $2.14 B |
| 07/05/2024 | $11.25 | $11.08 (-1.51%) | $11.34 | $11.06 | 104,889 | $2.05 B |
| 07/03/2024 | $11.15 | $11.25 (0.9%) | $11.44 | $11.15 | 55,167 | $2.08 B |
| 07/02/2024 | $11.06 | $11.15 (0.81%) | $11.15 | $11.02 | 61,123 | $2.06 B |
| 07/01/2024 | $11.21 | $11.15 (-0.54%) | $11.38 | $11.08 | 93,566 | $2.06 B |