-
5 DAY PERFORMANCE
+2.31% -
1 MONTH PERFORMANCE
-2.55% -
3 MONTH PERFORMANCE
-5.14% -
6 MONTH PERFORMANCE
-19.26% -
YEAR-TO-DATE PERFORMANCE
-11.72% -
1 YEAR PERFORMANCE
-7.75%
Compañía Cervecerías Unidas S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.94 | $11.07 (1.19%) | $11.12 | $10.89 | 92,884 | $4.09 B |
| 11/20/2024 | $11.00 | $10.94 (-0.55%) | $11.03 | $10.89 | 90,919 | $4.04 B |
| 11/19/2024 | $10.91 | $10.92 (0.09%) | $11.07 | $10.91 | 98,600 | $4.03 B |
| 11/18/2024 | $10.91 | $11.01 (0.92%) | $11.08 | $10.86 | 121,705 | $4.07 B |
| 11/15/2024 | $10.77 | $10.82 (0.46%) | $10.85 | $10.74 | 104,506 | $4.00 B |
| 11/14/2024 | $10.96 | $10.80 (-1.46%) | $10.99 | $10.78 | 124,400 | $3.99 B |
| 11/13/2024 | $10.69 | $10.83 (1.31%) | $10.93 | $10.68 | 128,400 | $4.00 B |
| 11/12/2024 | $10.69 | $10.74 (0.47%) | $10.80 | $10.65 | 133,535 | $3.97 B |
| 11/11/2024 | $11.01 | $10.88 (-1.18%) | $11.01 | $10.83 | 87,125 | $4.02 B |
| 11/08/2024 | $11.26 | $11.13 (-1.15%) | $11.27 | $10.99 | 72,000 | $4.11 B |
| 11/07/2024 | $11.25 | $11.35 (0.89%) | $11.53 | $11.25 | 186,546 | $4.19 B |
| 11/06/2024 | $10.82 | $11.00 (1.66%) | $11.10 | $10.79 | 170,405 | $4.06 B |
| 11/05/2024 | $11.26 | $11.08 (-1.6%) | $11.26 | $11.06 | 131,500 | $4.09 B |
| 11/04/2024 | $11.10 | $11.23 (1.17%) | $11.35 | $11.10 | 117,924 | $4.15 B |
| 11/01/2024 | $10.95 | $10.84 (-1%) | $10.95 | $10.72 | 86,111 | $4.01 B |
| 10/31/2024 | $11.10 | $10.85 (-2.25%) | $11.10 | $10.82 | 123,704 | $4.01 B |
| 10/30/2024 | $11.32 | $11.02 (-2.65%) | $11.32 | $11.01 | 199,616 | $4.07 B |
| 10/29/2024 | $11.47 | $11.34 (-1.13%) | $11.57 | $11.33 | 128,200 | $4.19 B |
| 10/28/2024 | $11.51 | $11.55 (0.35%) | $11.63 | $11.51 | 74,300 | $4.27 B |
| 10/25/2024 | $11.61 | $11.47 (-1.21%) | $11.63 | $11.42 | 101,400 | $4.24 B |
| 10/24/2024 | $11.61 | $11.64 (0.26%) | $11.64 | $11.57 | 110,622 | $4.30 B |
| 10/23/2024 | $11.55 | $11.64 (0.78%) | $11.69 | $11.53 | 107,847 | $4.30 B |
| 10/22/2024 | $11.34 | $11.55 (1.85%) | $11.64 | $11.31 | 245,400 | $4.27 B |
| 10/21/2024 | $11.14 | $11.36 (1.97%) | $11.42 | $11.14 | 78,830 | $4.20 B |
| 10/18/2024 | $11.09 | $11.25 (1.44%) | $11.35 | $11.06 | 93,547 | $4.16 B |
| 10/17/2024 | $11.23 | $11.15 (-0.71%) | $11.23 | $11.09 | 205,325 | $4.12 B |
| 10/16/2024 | $11.05 | $11.35 (2.71%) | $11.35 | $11.05 | 172,109 | $4.19 B |
| 10/15/2024 | $11.24 | $11.10 (-1.25%) | $11.29 | $11.10 | 269,400 | $4.10 B |
| 10/14/2024 | $11.16 | $11.35 (1.7%) | $11.35 | $11.14 | 118,700 | $4.19 B |
| 10/11/2024 | $11.24 | $11.23 (-0.09%) | $11.40 | $11.21 | 92,746 | $4.15 B |
| 10/10/2024 | $11.10 | $11.29 (1.71%) | $11.36 | $11.09 | 144,627 | $4.17 B |
| 10/09/2024 | $10.98 | $11.16 (1.64%) | $11.17 | $10.98 | 82,000 | $4.12 B |
| 10/08/2024 | $11.03 | $10.94 (-0.82%) | $11.06 | $10.89 | 245,500 | $4.04 B |
| 10/07/2024 | $11.18 | $11.10 (-0.72%) | $11.19 | $11.07 | 46,718 | $4.10 B |
| 10/04/2024 | $11.00 | $11.18 (1.64%) | $11.24 | $11.00 | 95,400 | $4.13 B |
| 10/03/2024 | $11.20 | $11.08 (-1.07%) | $11.20 | $11.00 | 101,125 | $4.09 B |
| 10/02/2024 | $11.62 | $11.33 (-2.5%) | $11.63 | $11.28 | 68,204 | $4.19 B |
| 10/01/2024 | $11.62 | $11.65 (0.26%) | $11.70 | $11.53 | 182,017 | $4.30 B |
| 09/30/2024 | $11.77 | $11.63 (-1.19%) | $11.82 | $11.61 | 206,600 | $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 |