Mercados españoles cerrados

Compañía Cervecerías Unidas S.A. (CCU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,68-0,28 (-2,34%)
Al cierre: 04:00PM EDT
11,60 -0,08 (-0,68%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202411,8911,9511,6811,6811,6852.600
13 jun 202412,0112,1811,9411,9611,9635.300
12 jun 202412,1012,2212,0212,0412,0457.200
11 jun 202412,0512,0511,6012,0012,00106.900
10 jun 202412,0112,1512,0112,0312,0354.800
07 jun 202412,5012,5012,0712,0812,0827.900
06 jun 202412,5112,5712,4412,5212,5229.700
05 jun 202412,6512,6712,4912,5412,5436.800
04 jun 202412,4712,6912,4312,6312,63205.800
03 jun 202412,5912,6212,4812,5712,5774.100
31 may 202412,2712,5212,2712,5112,51105.800
30 may 202412,2512,4012,2312,3012,3059.000
29 may 202412,7312,7312,3012,3212,32145.900
28 may 202412,9913,0212,8112,8112,81135.800
24 may 202413,0513,1112,8712,8712,8767.500
23 may 202413,0213,2012,8813,0313,03128.500
22 may 202413,7413,7413,2613,2813,2885.100
21 may 202413,6513,7413,4813,7113,7157.100
20 may 202413,4713,6913,4413,6613,6676.700
17 may 202413,4613,5913,3913,5113,51116.900
16 may 202413,1413,4213,0713,3813,38102.100
15 may 202412,9713,1812,9113,1513,1598.000
14 may 202412,8112,9512,7612,9412,9496.000
13 may 202412,5112,9112,5112,7912,7986.400
10 may 202412,8612,9812,6012,6112,6188.500
09 may 202412,6413,0012,6412,8012,80148.800
08 may 202412,6412,8212,6412,7112,7173.100
07 may 202412,7712,8712,5612,7612,7650.500
06 may 202412,8212,9512,7812,8312,8363.900
03 may 202412,5312,8012,5312,7812,7855.900
02 may 202412,3412,5712,2012,4512,45143.600
01 may 202412,0912,4712,0712,2212,2256.500
30 abr 202412,4912,4912,1012,1012,10126.800
29 abr 202412,2412,5312,2312,5112,5160.900
26 abr 202412,0512,2712,0512,2012,2072.400
25 abr 202411,8212,1111,8212,0312,0369.900
24 abr 202411,9011,9811,8611,9411,9470.100
23 abr 202411,6811,9711,6011,9011,90128.000
23 abr 20240.173 Dividendo
22 abr 202411,9912,0611,9312,0011,83137.800
19 abr 202411,8311,9911,8311,9311,7692.300
18 abr 202411,6311,9911,6311,8911,72166.900
17 abr 202411,7811,8911,6111,6311,46281.700
16 abr 202411,8011,8211,6211,7111,54181.000
15 abr 202412,2212,4211,8711,8711,70152.900
12 abr 202412,6712,7512,2012,2712,09172.600
11 abr 202412,2212,7912,2212,7512,57224.000
10 abr 202412,1612,3112,0312,2212,04204.800
09 abr 202412,3412,4012,2512,3512,1781.600
08 abr 202412,2212,3912,2212,2512,0766.400
05 abr 202412,3212,3212,0912,2212,04118.200
04 abr 202412,2812,4812,2812,2812,10114.200
03 abr 202411,9612,2911,9612,1411,96129.900
02 abr 202411,9712,0111,8011,8011,63170.900
01 abr 202411,9412,0411,8412,0411,87165.300
28 mar 202411,8111,9911,8111,9911,82103.500
27 mar 202411,8711,9511,8411,8411,67168.200
26 mar 202411,8811,9011,8011,8111,64120.900
25 mar 202411,8111,9111,7811,7911,62154.100
22 mar 202411,9311,9611,8211,8611,69195.900
21 mar 202412,0812,0811,9411,9611,79150.000
20 mar 202411,8912,0911,8312,0411,8788.100
19 mar 202411,9712,0811,8712,0011,83177.600
18 mar 202412,0112,0711,9311,9811,8196.800
15 mar 202412,0612,0711,9512,0311,8683.700
14 mar 202412,0512,0511,9412,0111,84151.700
13 mar 202411,9412,1311,8512,1211,9589.000
12 mar 202411,9111,9111,7711,8311,66107.500
11 mar 202411,7211,9111,6811,8811,71176.300
08 mar 202411,5911,7711,5911,7511,58110.400
07 mar 202411,3111,4511,2311,4511,2889.800
06 mar 202411,3511,3511,1911,2411,08190.500
05 mar 202411,2811,3611,1511,2211,06322.700
04 mar 202411,6711,7511,3211,3711,21266.400
01 mar 202411,6811,8111,5711,7411,57129.100
29 feb 202411,5911,7311,5811,6311,46261.700
28 feb 202411,5811,5811,3811,4611,29180.600
27 feb 202411,4711,7711,4511,6411,47381.700
26 feb 202411,6211,6311,3911,5111,34131.200
23 feb 202411,6211,7011,4911,6711,50661.600
22 feb 202411,9111,9111,6211,6511,48350.000
21 feb 202412,0212,0411,8311,9111,7482.700
20 feb 202412,0112,1612,0012,0011,8370.800
16 feb 202411,9612,0611,8911,9211,7599.900
15 feb 202411,8011,9511,7411,7611,5973.700
14 feb 202411,6511,7911,6511,7811,61107.900
13 feb 202411,6411,7311,5311,6011,43160.000
12 feb 202411,8911,9111,6211,7911,62327.500
09 feb 202411,8911,8911,7511,8611,6966.400
08 feb 202411,9112,0011,8311,8911,7255.800
07 feb 202412,0912,0911,9111,9511,78136.700
06 feb 202411,8612,0811,8612,0611,89116.200
05 feb 202412,0712,0711,8211,8911,72154.100
02 feb 202412,1812,2412,0412,1111,9480.700
01 feb 202412,0112,3812,0112,3412,16209.700
31 ene 202411,9712,1011,8411,9111,74111.500
30 ene 202411,9812,0311,8712,0011,83209.100
29 ene 202412,0412,1311,8712,0411,87186.600
26 ene 202412,1412,1611,9312,0411,87270.600
25 ene 202412,1012,1811,9612,1211,95137.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...