Bolsa de Santiago · CLP
Datos históricos de Compañía Cervecerías Unidas S.A.
Compañía Cervecerías Unidas S.A. · CCU.SN
CLP 5,321.00
▼ -64.00 (-1.19%)
Última operación · 9/10/2026, 19:02:29 UTC
- Variación en el periodo
- −3.61%
- Máximo
- US$6,598.30
- 29 de enero de 2026
- Mínimo
- US$4,947.00
- 4 de mayo de 2026
- Volumen medio diario
- 0.52 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5,380.00 | 5,400.00 | 5,300.10 | 5,321.00 | −1.19% | 227,141 |
| 8 oct 2026 | 5,350.00 | 5,450.10 | 5,201.20 | 5,385.00 | +0.09% | 57,714 |
| 7 oct 2026 | 5,415.30 | 5,420.80 | 5,334.00 | 5,380.00 | −0.61% | 375,784 |
| 6 oct 2026 | 5,399.00 | 5,470.00 | 5,384.00 | 5,413.20 | +0.24% | 406,158 |
| 5 oct 2026 | 5,265.10 | 5,409.80 | 5,240.60 | 5,400.00 | +3.77% | 307,094 |
| 2 oct 2026 | 5,187.80 | 5,258.50 | 5,187.80 | 5,203.60 | +1.14% | 301,286 |
| 1 oct 2026 | 5,090.00 | 5,190.70 | 5,033.70 | 5,145.00 | +1.08% | 132,733 |
| 30 sep 2026 | 5,210.40 | 5,224.50 | 5,090.00 | 5,090.00 | −2.28% | 446,249 |
| 29 sep 2026 | 5,300.10 | 5,318.00 | 5,208.90 | 5,208.90 | −1.44% | 339,328 |
| 28 sep 2026 | 5,249.90 | 5,350.00 | 5,249.80 | 5,285.00 | +0.67% | 360,769 |
| 25 sep 2026 | 5,290.00 | 5,340.50 | 5,233.90 | 5,250.00 | −0.76% | 90,619 |
| 24 sep 2026 | 5,340.00 | 5,399.90 | 5,233.00 | 5,290.00 | −1.14% | 77,403 |
| 23 sep 2026 | 5,350.00 | 5,398.90 | 5,339.60 | 5,351.00 | +0.77% | 139,593 |
| 22 sep 2026 | 5,315.00 | 5,365.00 | 5,300.00 | 5,310.00 | −0.04% | 324,754 |
| 21 sep 2026 | 5,340.10 | 5,340.10 | 5,180.30 | 5,312.00 | −0.34% | 311,320 |
| 17 sep 2026 | 5,449.90 | 5,497.30 | 5,330.00 | 5,330.00 | −1.57% | 457,105 |
| 16 sep 2026 | 5,378.50 | 5,459.90 | 5,373.30 | 5,415.00 | +0.78% | 367,573 |
| 15 sep 2026 | 5,482.00 | 5,496.20 | 5,370.60 | 5,373.30 | −1.86% | 441,271 |
| 14 sep 2026 | 5,460.10 | 5,550.10 | 5,420.00 | 5,475.00 | −0.09% | 361,130 |
| 11 sep 2026 | 5,515.00 | 5,609.80 | 5,465.10 | 5,480.00 | −0.63% | 159,897 |
| 10 sep 2026 | 5,585.50 | 5,585.50 | 5,513.90 | 5,515.00 | −1.26% | 136,543 |
| 9 sep 2026 | 5,537.10 | 5,649.70 | 5,530.10 | 5,585.50 | −1.14% | 22,670 |
| 8 sep 2026 | 5,598.90 | 5,685.00 | 5,598.70 | 5,650.00 | +0.91% | 699,976 |
| 7 sep 2026 | 5,560.00 | 5,599.00 | 5,551.00 | 5,599.00 | +0.74% | 44,206 |
| 4 sep 2026 | 5,530.00 | 5,558.00 | 5,455.00 | 5,558.00 | −0.30% | 150,830 |
| 3 sep 2026 | 5,426.10 | 5,594.80 | 5,426.00 | 5,575.00 | +0.45% | 573,878 |
| 2 sep 2026 | 5,417.90 | 5,550.00 | 5,417.90 | 5,550.00 | +2.40% | 439,524 |
| 1 sep 2026 | 5,485.70 | 5,551.00 | 5,330.00 | 5,420.00 | −0.20% | 251,107 |
| 31 ago 2026 | 5,595.00 | 5,595.00 | 5,431.00 | 5,431.00 | −4.27% | 588,478 |
| 28 ago 2026 | 5,729.80 | 5,730.10 | 5,611.20 | 5,673.00 | −0.99% | 298,910 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.