Compañía Cervecerías Unidas S.A. (CCU) Charts

$13.18

$0.28 (2.13%)
Last update: 04:00 PM EST
Day's range
$12.9
Day's range
$13.22

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