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 |