Advertisement
U.S. markets closed

Compañía Cervecerías Unidas S.A. (CCU)

NYSE - Nasdaq Real Time Price. Currency in USD
11.99+0.15 (+1.27%)
At close: 04:00PM EDT
11.99 0.00 (0.00%)
After hours: 06:43PM EDT
  • Dividend

    CCU announced a cash dividend of 0.173 with an ex-date of Apr. 23, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.8111.9911.8111.9911.99103,500
Mar 27, 202411.8711.9511.8411.8411.84168,200
Mar 26, 202411.8811.9011.8011.8111.81120,900
Mar 25, 202411.8111.9111.7811.7911.79154,100
Mar 22, 202411.9311.9611.8211.8611.86195,900
Mar 21, 202412.0812.0811.9411.9611.96150,000
Mar 20, 202411.8912.0911.8312.0412.0488,100
Mar 19, 202411.9712.0811.8712.0012.00177,600
Mar 18, 202412.0112.0711.9311.9811.9896,800
Mar 15, 202412.0612.0711.9512.0312.0383,700
Mar 14, 202412.0512.0511.9412.0112.01151,700
Mar 13, 202411.9412.1311.8512.1212.1289,000
Mar 12, 202411.9111.9111.7711.8311.83107,500
Mar 11, 202411.7211.9111.6811.8811.88176,300
Mar 08, 202411.5911.7711.5911.7511.75110,400
Mar 07, 202411.3111.4511.2311.4511.4589,800
Mar 06, 202411.3511.3511.1911.2411.24190,500
Mar 05, 202411.2811.3611.1511.2211.22322,700
Mar 04, 202411.6711.7511.3211.3711.37266,400
Mar 01, 202411.6811.8111.5711.7411.74129,100
Feb 29, 202411.5911.7311.5811.6311.63261,700
Feb 28, 202411.5811.5811.3811.4611.46180,600
Feb 27, 202411.4711.7711.4511.6411.64381,700
Feb 26, 202411.6211.6311.3911.5111.51131,200
Feb 23, 202411.6211.7011.4911.6711.67661,600
Feb 22, 202411.9111.9111.6211.6511.65350,000
Feb 21, 202412.0212.0411.8311.9111.9182,700
Feb 20, 202412.0112.1612.0012.0012.0070,800
Feb 16, 202411.9612.0611.8911.9211.9299,900
Feb 15, 202411.8011.9511.7411.7611.7673,700
Feb 14, 202411.6511.7911.6511.7811.78107,900
Feb 13, 202411.6411.7311.5311.6011.60160,000
Feb 12, 202411.8911.9111.6211.7911.79327,500
Feb 09, 202411.8911.8911.7511.8611.8666,400
Feb 08, 202411.9112.0011.8311.8911.8955,800
Feb 07, 202412.0912.0911.9111.9511.95136,700
Feb 06, 202411.8612.0811.8612.0612.06116,200
Feb 05, 202412.0712.0711.8211.8911.89154,100
Feb 02, 202412.1812.2412.0412.1112.1180,700
Feb 01, 202412.0112.3812.0112.3412.34209,700
Jan 31, 202411.9712.1011.8411.9111.91111,500
Jan 30, 202411.9812.0311.8712.0012.00209,100
Jan 29, 202412.0412.1311.8712.0412.04186,600
Jan 26, 202412.1412.1611.9312.0412.04270,600
Jan 25, 202412.1012.1811.9612.1212.12137,700
Jan 24, 202412.2612.3312.0412.0412.04162,700
Jan 23, 202411.9012.1711.9012.1312.13196,000
Jan 22, 202412.0312.1111.7411.8011.80267,900
Jan 19, 202411.9412.0711.8512.0712.07175,500
Jan 18, 202411.8111.9711.7611.8911.89154,300
Jan 17, 202411.9912.0011.8611.8911.89116,000
Jan 16, 202412.4512.4512.0612.0612.0688,200
Jan 12, 202412.4912.6212.4012.5112.51148,700
Jan 11, 202412.5012.5112.2512.4812.48333,600
Jan 10, 202412.3312.4012.2612.4012.4078,000
Jan 09, 202412.4012.5212.3012.3312.33143,300
Jan 08, 202412.5612.5612.4212.4512.45125,000
Jan 05, 202412.7012.8012.5912.6112.61114,300
Jan 04, 202412.8712.9612.6712.6912.69223,000
Jan 03, 202412.8913.0512.7812.8512.85199,900
Jan 02, 202412.7012.9712.7012.9012.90224,200
Dec 29, 202312.7212.8012.5112.5412.54475,500
Dec 28, 202312.7412.8012.5912.7012.70239,700
Dec 27, 202312.7812.8612.7212.7712.77223,000
Dec 26, 202312.7412.8612.6712.7812.78133,900
Dec 22, 202312.8312.8412.6812.7312.7392,100
Dec 21, 202312.8412.9512.6412.8212.82101,000
Dec 20, 202313.3213.3212.7912.7912.79247,500
Dec 19, 202313.3313.3313.1713.2013.20492,700
Dec 18, 202313.1813.2712.9512.9712.97155,000
Dec 15, 202313.3813.4313.0413.1013.10208,100
Dec 14, 202313.5513.6113.4313.4513.45214,900
Dec 13, 202313.2013.4913.1013.4913.49230,400
Dec 12, 202312.9913.2712.8713.1713.17254,700
Dec 11, 202312.9913.0512.8213.0113.01258,400
Dec 08, 202313.0813.1913.0013.0313.0387,800
Dec 07, 202312.9713.0412.9313.0413.04131,500
Dec 06, 202312.9813.0012.8112.9912.99285,300
Dec 05, 202312.9212.9912.7212.8912.89268,900
Dec 04, 202312.8413.0512.7812.8912.89227,200
Dec 01, 202312.5413.0412.5312.9712.97560,500
Nov 30, 202312.1512.3811.9712.2512.255,547,500
Nov 29, 202312.0812.3212.0112.1812.18436,000
Nov 28, 202311.8712.1711.8712.0812.0897,100
Nov 27, 202312.1012.1011.8011.8011.8090,400
Nov 24, 202312.0012.1912.0012.1112.11114,200
Nov 22, 202312.1512.1611.9511.9511.95183,300
Nov 22, 20230.192 Dividend
Nov 21, 202312.0612.2612.0012.0011.81149,500
Nov 20, 202311.8012.1411.8011.9811.79380,200
Nov 17, 202311.5911.6811.4911.5811.39136,300
Nov 16, 202311.5211.7311.4711.4811.30192,400
Nov 15, 202311.8111.9511.5711.5911.40184,600
Nov 14, 202311.7912.0911.7211.9611.77138,100
Nov 13, 202311.6611.6911.4911.5911.40123,200
Nov 10, 202311.8411.8411.5811.7411.5598,400
Nov 09, 202312.0612.2711.8011.8011.61213,200
Nov 08, 202312.2012.3111.9112.1011.91304,300
Nov 07, 202311.8412.3411.7712.1011.91355,500
Nov 06, 202311.7311.9311.6711.7311.54157,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...