5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
-3.20%
3 MONTH PERFORMANCE
-15.54%
6 MONTH PERFORMANCE
+17.42%
YEAR-TO-DATE PERFORMANCE
+16.28%
1 YEAR PERFORMANCE
+17.11%
Compañía Cervecerías Unidas S.A. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $12.90 | $13.20 (2.33%) | $13.22 | $12.90 | 894.83 K | $2.44 B |
07/01/2025 | $12.94 | $12.90 (-0.31%) | $13.03 | $12.77 | 396.30 K | $2.38 B |
06/30/2025 | $12.85 | $12.92 (0.54%) | $12.99 | $12.64 | 439.10 K | $2.39 B |
06/27/2025 | $13.15 | $12.89 (-1.98%) | $13.36 | $12.86 | 169.65 K | $2.38 B |
06/26/2025 | $12.93 | $13.17 (1.86%) | $13.28 | $12.87 | 151.70 K | $2.43 B |
06/25/2025 | $12.68 | $12.84 (1.26%) | $12.99 | $12.66 | 178.90 K | $2.37 B |
06/24/2025 | $12.68 | $12.74 (0.47%) | $12.94 | $12.65 | 97.70 K | $2.35 B |
06/23/2025 | $12.50 | $12.58 (0.64%) | $12.67 | $12.47 | 130.72 K | $2.32 B |
06/20/2025 | $12.71 | $12.50 (-1.65%) | $12.84 | $12.45 | 129.44 K | $2.31 B |
06/18/2025 | $12.80 | $12.78 (-0.16%) | $12.89 | $12.74 | 127.20 K | $2.36 B |
06/17/2025 | $12.99 | $12.87 (-0.92%) | $13.09 | $12.83 | 93.00 K | $2.38 B |
06/16/2025 | $13.10 | $13.01 (-0.69%) | $13.29 | $12.95 | 157.11 K | $2.40 B |
06/13/2025 | $13.17 | $12.99 (-1.37%) | $13.23 | $12.95 | 129.04 K | $2.40 B |
06/12/2025 | $13.31 | $13.28 (-0.23%) | $13.37 | $13.25 | 131.53 K | $2.45 B |
06/11/2025 | $13.19 | $13.31 (0.91%) | $13.31 | $13.11 | 180.10 K | $2.46 B |
06/10/2025 | $13.29 | $13.17 (-0.9%) | $13.44 | $13.17 | 121.84 K | $2.43 B |
06/09/2025 | $13.60 | $13.29 (-2.28%) | $13.67 | $13.28 | 117.72 K | $2.46 B |
06/06/2025 | $13.54 | $13.59 (0.37%) | $13.64 | $13.39 | 105.40 K | $2.51 B |
06/05/2025 | $13.90 | $13.52 (-2.73%) | $13.95 | $13.52 | 206.00 K | $2.50 B |
06/04/2025 | $13.68 | $13.80 (0.88%) | $13.92 | $13.63 | 155.90 K | $2.55 B |
06/03/2025 | $13.64 | $13.61 (-0.22%) | $13.65 | $13.45 | 131.33 K | $2.51 B |
06/02/2025 | $13.64 | $13.67 (0.22%) | $13.75 | $13.41 | 319.60 K | $2.53 B |
05/30/2025 | $13.93 | $13.63 (-2.15%) | $13.93 | $13.51 | 219.80 K | $2.52 B |
05/29/2025 | $13.93 | $13.96 (0.22%) | $13.98 | $13.80 | 83.83 K | $2.58 B |
05/28/2025 | $14.02 | $13.87 (-1.07%) | $14.12 | $13.80 | 106.75 K | $2.56 B |
05/27/2025 | $13.93 | $14.03 (0.72%) | $14.22 | $13.93 | 91.10 K | $2.59 B |
05/23/2025 | $13.86 | $13.86 (0%) | $13.90 | $13.70 | 80.50 K | $2.56 B |
05/22/2025 | $13.97 | $13.86 (-0.79%) | $14.02 | $13.86 | 104.21 K | $2.56 B |
05/21/2025 | $14.00 | $13.98 (-0.14%) | $14.23 | $13.81 | 113.61 K | $2.58 B |
05/20/2025 | $14.19 | $14.03 (-1.13%) | $14.26 | $13.94 | 169.10 K | $2.59 B |
05/19/2025 | $14.17 | $14.17 (0%) | $14.39 | $14.16 | 112.80 K | $2.62 B |
05/16/2025 | $14.09 | $14.21 (0.85%) | $14.30 | $13.87 | 268.70 K | $2.63 B |
05/15/2025 | $14.60 | $14.18 (-2.88%) | $14.75 | $14.16 | 204.93 K | $2.62 B |
05/14/2025 | $14.76 | $14.57 (-1.29%) | $14.76 | $14.54 | 219.11 K | $2.69 B |
05/13/2025 | $14.55 | $14.75 (1.37%) | $15.02 | $14.51 | 430.11 K | $2.73 B |
05/12/2025 | $15.04 | $14.57 (-3.12%) | $15.04 | $14.51 | 367.63 K | $2.69 B |
05/09/2025 | $14.84 | $14.83 (-0.07%) | $15.12 | $14.73 | 328.22 K | $2.74 B |
05/08/2025 | $15.16 | $14.86 (-1.98%) | $15.17 | $14.35 | 435.01 K | $2.75 B |
05/07/2025 | $15.57 | $15.32 (-1.61%) | $15.57 | $15.26 | 241.56 K | $2.83 B |
05/06/2025 | $15.36 | $15.48 (0.78%) | $15.53 | $15.28 | 231.66 K | $2.86 B |
05/05/2025 | $15.47 | $15.43 (-0.26%) | $15.51 | $15.31 | 101.84 K | $2.85 B |
05/02/2025 | $15.30 | $15.43 (0.85%) | $15.48 | $15.09 | 167.34 K | $2.85 B |
05/01/2025 | $15.31 | $15.20 (-0.72%) | $15.31 | $15.01 | 139.90 K | $2.81 B |
04/30/2025 | $15.31 | $15.22 (-0.59%) | $15.31 | $15.06 | 137.00 K | $2.81 B |
04/29/2025 | $15.04 | $15.38 (2.26%) | $15.43 | $15.03 | 203.70 K | $2.84 B |
04/28/2025 | $15.37 | $15.11 (-1.69%) | $15.37 | $15.05 | 124.70 K | $2.79 B |
04/25/2025 | $15.53 | $15.38 (-0.97%) | $15.75 | $15.20 | 132.40 K | $2.84 B |
04/24/2025 | $15.14 | $15.55 (2.71%) | $15.70 | $15.14 | 258.43 K | $2.87 B |
04/23/2025 | $15.55 | $15.45 (-0.64%) | $15.58 | $15.22 | 134.44 K | $2.85 B |
04/22/2025 | $15.37 | $15.43 (0.39%) | $15.48 | $15.27 | 152.10 K | $2.85 B |
04/21/2025 | $15.34 | $15.20 (-0.91%) | $15.45 | $14.98 | 111.25 K | $2.81 B |
04/17/2025 | $15.15 | $15.31 (1.06%) | $15.33 | $14.95 | 170.70 K | $2.83 B |
04/16/2025 | $15.19 | $15.05 (-0.92%) | $15.19 | $14.91 | 126.82 K | $2.78 B |
04/15/2025 | $15.14 | $15.19 (0.33%) | $15.42 | $15.07 | 182.20 K | $2.81 B |
04/14/2025 | $15.16 | $15.20 (0.26%) | $15.30 | $15.02 | 237.00 K | $2.81 B |
04/11/2025 | $14.49 | $14.92 (2.97%) | $14.96 | $14.21 | 265.52 K | $2.76 B |
04/10/2025 | $14.40 | $14.31 (-0.63%) | $14.54 | $14.09 | 450.40 K | $2.64 B |
04/09/2025 | $13.51 | $14.46 (7.03%) | $14.54 | $13.43 | 999.70 K | $2.67 B |
04/08/2025 | $14.10 | $13.51 (-4.18%) | $14.21 | $13.45 | 321.90 K | $2.50 B |
04/07/2025 | $14.12 | $13.89 (-1.63%) | $14.51 | $13.73 | 552.50 K | $2.57 B |
04/04/2025 | $15.14 | $14.68 (-3.04%) | $15.14 | $14.50 | 485.75 K | $2.71 B |
04/03/2025 | $15.13 | $15.60 (3.11%) | $15.67 | $15.13 | 296.72 K | $2.88 B |