Canada markets open in 6 hours 17 minutes

Compañía Cervecerías Unidas S.A. (CCU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.92+0.23 (+1.81%)
At close: 04:00PM EDT
12.54 -0.38 (-2.94%)
After hours: 07:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202212.6812.9912.6712.9212.92129,400
Jun 24, 202212.7012.9012.5412.6912.69153,700
Jun 23, 202212.6812.7712.4312.5412.54209,400
Jun 22, 202212.7212.8912.6312.6912.69288,400
Jun 21, 202212.9312.9612.7512.8512.85202,300
Jun 17, 202213.0313.0312.7312.8112.81235,200
Jun 16, 202212.9513.0112.7612.9712.97261,600
Jun 15, 202213.0813.3113.0613.1413.14113,400
Jun 14, 202213.1513.2212.9513.0613.06154,600
Jun 13, 202213.4013.4013.0313.1013.10170,400
Jun 10, 202213.7413.9113.4713.5113.51134,400
Jun 09, 202214.0514.1313.6913.9413.94181,700
Jun 08, 202214.1714.3214.0514.1014.1097,300
Jun 07, 202214.0714.2714.0414.2314.23183,600
Jun 06, 202214.3914.3914.0214.2114.21125,400
Jun 03, 202214.4014.4014.1614.2714.27101,600
Jun 02, 202214.2314.5314.1414.4414.44194,000
Jun 01, 202214.1614.2513.8314.2014.20223,500
May 31, 202213.7014.0913.6014.0114.01435,800
May 27, 202213.7813.7813.6413.6813.68161,200
May 26, 202213.5713.7813.5213.7013.70303,100
May 25, 202213.6013.6913.3913.5713.57132,700
May 24, 202213.3413.6813.3013.5913.59235,900
May 23, 202213.4513.5513.3313.4513.45156,600
May 20, 202213.4613.5913.1613.3813.38104,500
May 19, 202213.0113.4713.0113.3613.36130,900
May 18, 202213.3813.3813.0213.1013.10191,800
May 17, 202213.4313.5013.3013.3713.37188,600
May 16, 202213.1413.3813.0913.2413.24209,300
May 13, 202213.4113.4112.9913.1213.12226,700
May 12, 202212.9613.1912.8213.1413.1482,600
May 11, 202212.9613.3212.8812.9612.96175,000
May 10, 202213.0313.1512.6812.8912.89164,200
May 09, 202212.9512.9512.6812.8812.88153,600
May 06, 202213.2013.4712.8413.0613.06173,800
May 05, 202213.4813.6213.0913.2913.29143,800
May 04, 202213.0913.6112.9313.6113.61158,800
May 03, 202213.0113.1612.8613.0613.0676,800
May 02, 202213.2513.3012.8112.9412.94156,200
Apr 29, 202213.4113.6913.2913.3413.3497,500
Apr 28, 202213.4913.4913.2513.3713.37120,500
Apr 27, 202213.3313.5613.3013.3713.37136,800
Apr 26, 202213.5313.5813.0413.3413.34497,800
Apr 25, 202213.3913.5813.0613.4013.40290,200
Apr 25, 20220.49 Dividend
Apr 22, 202214.0614.2113.7613.8113.32152,700
Apr 21, 202214.3414.4114.0014.0313.53142,700
Apr 20, 202214.1914.2514.0514.1913.69140,700
Apr 19, 202214.2014.2914.0414.1113.61140,600
Apr 18, 202214.1214.2714.1114.1913.6955,100
Apr 14, 202214.1914.3514.0714.1913.69105,500
Apr 13, 202214.3314.3814.0914.2413.73105,700
Apr 12, 202214.4214.4514.2214.2813.77100,500
Apr 11, 202214.4714.5414.1814.3413.83178,900
Apr 08, 202214.4614.5414.2714.4913.98115,700
Apr 07, 202214.6614.7114.4614.5414.02220,900
Apr 06, 202214.9614.9614.6514.7014.1897,900
Apr 05, 202215.3115.3814.9215.0114.4893,600
Apr 04, 202215.3015.3015.0615.1814.6460,400
Apr 01, 202215.0315.3614.8915.1914.65134,200
Mar 31, 202214.7514.9814.7214.9614.4366,300
Mar 30, 202215.1115.1714.6714.8414.31189,200
Mar 29, 202215.0715.3214.9315.1114.57135,900
Mar 28, 202215.1015.1414.8314.9714.4487,500
Mar 25, 202214.8015.2814.8015.0714.54135,200
Mar 24, 202214.5514.8014.4014.7914.27160,800
Mar 23, 202214.6414.6514.3314.3313.82189,900
Mar 22, 202214.8814.9814.6514.7214.20135,200
Mar 21, 202214.6314.9914.3314.8014.27196,900
Mar 18, 202214.4714.6014.1314.5514.03236,900
Mar 17, 202214.4014.6814.3314.5214.00150,000
Mar 16, 202213.8914.3813.8914.3413.83149,200
Mar 15, 202213.7213.8513.6213.7113.22201,000
Mar 14, 202213.9114.0113.5213.5713.09242,300
Mar 11, 202214.1214.2013.8013.8813.39135,500
Mar 10, 202214.4314.4313.8213.9213.43284,000
Mar 09, 202214.2514.6114.2514.4913.98146,600
Mar 08, 202213.8914.2613.8214.0213.52169,100
Mar 07, 202214.5814.6413.7913.8413.35169,900
Mar 04, 202214.8014.9414.4914.5514.03193,300
Mar 03, 202215.0015.0214.5814.9514.42127,200
Mar 02, 202215.1715.3314.7814.9314.40160,100
Mar 01, 202215.9615.9814.9014.9514.42257,500
Feb 28, 202216.3516.4215.8815.9815.41135,500
Feb 25, 202216.5817.0716.4116.5916.00243,700
Feb 24, 202216.3416.6115.3216.5415.95370,800
Feb 23, 202216.9417.2116.8917.1416.53302,100
Feb 22, 202216.4316.8916.3016.8016.20121,500
Feb 18, 202216.6016.6816.4116.5115.92222,200
Feb 17, 202216.8016.8116.5216.6916.1078,700
Feb 16, 202216.6216.8416.4316.8016.20113,000
Feb 15, 202216.5016.6816.4916.5715.98105,500
Feb 14, 202216.5916.8716.2216.3715.79141,900
Feb 11, 202216.4516.7416.4416.5916.00207,800
Feb 10, 202216.2216.6916.2216.3915.81148,500
Feb 09, 202215.7416.1315.6416.1015.53140,800
Feb 08, 202215.4115.7015.3615.7015.14167,800
Feb 07, 202215.5615.6315.3015.5414.99149,000
Feb 04, 202215.7615.9715.5515.5915.0474,100
Feb 03, 202216.2916.6615.6515.7515.19150,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...