Skip to main content

Compania Cervecerias Unidas S.A. ADR (NY: CCU )

11.99 +0.15 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.81 11.99 11.81 11.99 103,527 +0.15(+1.27%)
Mar 27, 2024 11.87 11.95 11.85 11.84 168,249 +0.03(+0.25%)
Mar 26, 2024 11.88 11.90 11.79 11.81 120,927 +0.02(+0.17%)
Mar 25, 2024 11.81 11.91 11.78 11.79 154,078 -0.07(-0.59%)
Mar 22, 2024 11.93 11.96 11.82 11.86 195,892 -0.10(-0.84%)
Mar 21, 2024 12.08 12.08 11.94 11.96 149,982 -0.08(-0.66%)
Mar 20, 2024 11.89 12.09 11.83 12.04 88,131 +0.04(+0.33%)
Mar 19, 2024 11.97 12.08 11.87 12.00 177,616 +0.02(+0.17%)
Mar 18, 2024 12.01 12.07 11.93 11.98 96,791 -0.05(-0.42%)
Mar 15, 2024 12.06 12.07 11.95 12.03 83,713 +0.02(+0.17%)
Mar 14, 2024 12.05 12.05 11.94 12.01 151,688 -0.11(-0.91%)
Mar 13, 2024 11.94 12.13 11.85 12.12 89,035 +0.29(+2.45%)
Mar 12, 2024 11.91 11.91 11.77 11.83 107,476 -0.05(-0.42%)
Mar 11, 2024 11.72 11.90 11.68 11.88 176,285 +0.13(+1.11%)
Mar 08, 2024 11.59 11.77 11.59 11.75 110,415 +0.30(+2.62%)
Mar 07, 2024 11.31 11.45 11.23 11.45 89,795 +0.21(+1.87%)
Mar 06, 2024 11.35 11.35 11.19 11.24 190,452 +0.02(+0.18%)
Mar 05, 2024 11.28 11.36 11.15 11.22 322,709 -0.15(-1.32%)
Mar 04, 2024 11.67 11.75 11.32 11.37 266,617 -0.37(-3.15%)
Mar 01, 2024 11.68 11.80 11.57 11.74 129,085 +0.11(+0.95%)
Feb 29, 2024 11.59 11.73 11.57 11.63 261,656 +0.17(+1.48%)
Feb 28, 2024 11.58 11.58 11.38 11.46 180,635 -0.18(-1.55%)
Feb 27, 2024 11.47 11.77 11.45 11.64 381,666 +0.13(+1.13%)
Feb 26, 2024 11.62 11.62 11.39 11.51 131,210 -0.16(-1.37%)
Feb 23, 2024 11.62 11.70 11.49 11.67 922,581 +0.02(+0.17%)
Feb 22, 2024 11.91 11.91 11.62 11.65 350,042 -0.26(-2.18%)
Feb 21, 2024 12.02 12.04 11.83 11.91 82,745 -0.09(-0.75%)
Feb 20, 2024 12.01 12.16 12.00 12.00 70,763 +0.08(+0.67%)
Feb 16, 2024 11.96 12.05 11.89 11.92 99,876 +0.16(+1.36%)
Feb 15, 2024 11.80 11.95 11.74 11.76 73,691 -0.02(-0.17%)
Feb 14, 2024 11.65 11.79 11.65 11.78 107,888 +0.18(+1.55%)
Feb 13, 2024 11.64 11.73 11.53 11.60 160,010 -0.19(-1.61%)
Feb 12, 2024 11.89 11.91 11.62 11.79 327,543 -0.07(-0.59%)
Feb 09, 2024 11.89 11.89 11.75 11.86 66,417 -0.03(-0.25%)
Feb 08, 2024 11.91 12.00 11.83 11.89 55,754 -0.06(-0.50%)
Feb 07, 2024 12.09 12.09 11.91 11.95 136,677 -0.11(-0.91%)
Feb 06, 2024 11.86 12.08 11.86 12.06 116,176 +0.17(+1.43%)
Feb 05, 2024 12.07 12.07 11.82 11.89 154,095 -0.22(-1.82%)
Feb 02, 2024 12.18 12.24 12.04 12.11 80,699 -0.23(-1.86%)
Feb 01, 2024 12.01 12.38 12.01 12.34 209,701 +0.43(+3.61%)
Jan 31, 2024 11.97 12.10 11.84 11.91 111,453 -0.09(-0.75%)
Jan 30, 2024 11.98 12.03 11.87 12.00 209,131 -0.04(-0.33%)
Jan 29, 2024 12.04 12.13 11.87 12.04 186,635 +0.00(+0.00%)
Jan 26, 2024 12.14 12.16 11.93 12.04 270,623 -0.08(-0.66%)
Jan 25, 2024 12.10 12.18 11.96 12.12 137,724 +0.08(+0.66%)
Jan 24, 2024 12.26 12.33 12.04 12.04 162,692 -0.09(-0.74%)
Jan 23, 2024 11.90 12.17 11.90 12.13 196,034 +0.33(+2.80%)
Jan 22, 2024 12.03 12.11 11.74 11.80 267,932 -0.27(-2.24%)
Jan 19, 2024 11.94 12.07 11.85 12.07 175,546 +0.18(+1.51%)
Jan 18, 2024 11.81 11.97 11.76 11.89 154,270 +0.00(+0.00%)
Jan 17, 2024 11.99 12.00 11.86 11.89 116,040 -0.17(-1.41%)
Jan 16, 2024 12.45 12.43 12.06 12.06 88,228 -0.45(-3.60%)
Jan 12, 2024 12.49 12.62 12.39 12.51 148,690 +0.03(+0.24%)
Jan 11, 2024 12.50 12.51 12.25 12.48 333,590 +0.08(+0.65%)
Jan 10, 2024 12.33 12.40 12.26 12.40 78,037 +0.07(+0.57%)
Jan 09, 2024 12.40 12.52 12.30 12.33 143,322 -0.12(-0.96%)
Jan 08, 2024 12.56 12.56 12.42 12.45 125,034 -0.16(-1.27%)
Jan 05, 2024 12.70 12.80 12.59 12.61 114,280 -0.08(-0.63%)
Jan 04, 2024 12.87 12.96 12.67 12.69 222,973 -0.16(-1.25%)
Jan 03, 2024 12.89 13.05 12.80 12.85 199,852 -0.05(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.