Compañía Cervecerías Unidas S.A. (CCU) Charts

NYSE Currency in USD Disclaimer

$11.68

north_east $0.06 (0.52%)
Day's range
$11.62
Day's range
$11.82

5 DAY PERFORMANCE

+2.91%

1 MONTH PERFORMANCE

+7.06%

3 MONTH PERFORMANCE

+14.29%

6 MONTH PERFORMANCE

+1.30%

YEAR-TO-DATE PERFORMANCE

-6.86%

1 YEAR PERFORMANCE

-8.25%

Compañía Cervecerías Unidas S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $11.73 $11.67   (-0.51%) $11.82 $11.62 153,384 $4.31 B
12/19/2024 $11.61 $11.62   (0.09%) $11.78 $11.57 205,614 $4.29 B
12/18/2024 $11.43 $11.59   (1.4%) $11.97 $11.32 749,900 $4.28 B
12/17/2024 $11.48 $11.35   (-1.13%) $11.56 $11.34 728,500 $4.19 B
12/16/2024 $11.71 $11.45   (-2.22%) $11.75 $11.43 337,712 $4.23 B
12/13/2024 $11.87 $11.78   (-0.76%) $11.96 $11.74 344,419 $4.35 B
12/12/2024 $11.79 $11.72   (-0.59%) $11.80 $11.67 125,500 $4.33 B
12/11/2024 $11.70 $11.73   (0.26%) $11.83 $11.60 120,620 $4.33 B
12/10/2024 $11.66 $11.63   (-0.26%) $11.73 $11.61 135,748 $4.30 B
12/09/2024 $11.46 $11.64   (1.57%) $11.71 $11.46 287,500 $4.30 B
12/06/2024 $11.55 $11.45   (-0.87%) $11.59 $11.39 59,947 $4.23 B
12/05/2024 $11.43 $11.53   (0.87%) $11.58 $11.41 83,100 $4.26 B
12/04/2024 $11.51 $11.45   (-0.52%) $11.60 $11.39 186,000 $4.23 B
12/03/2024 $11.43 $11.51   (0.7%) $11.54 $11.33 606,148 $4.25 B
12/02/2024 $11.38 $11.36   (-0.18%) $11.47 $11.29 241,800 $4.20 B
11/29/2024 $11.33 $11.46   (1.15%) $11.60 $11.33 84,241 $4.23 B
11/27/2024 $11.11 $11.32   (1.89%) $11.35 $11.11 185,900 $4.18 B
11/26/2024 $11.11 $11.13   (0.18%) $11.35 $11.10 237,900 $4.11 B
11/25/2024 $11.03 $11.05   (0.18%) $11.20 $11.01 139,000 $4.08 B
11/22/2024 $10.84 $10.91   (0.65%) $10.96 $10.78 91,818 $4.03 B
11/21/2024 $10.94 $11.07   (1.19%) $11.12 $10.89 92,900 $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