XNYS
Datos históricos de Compañía Cervecerías Unidas S.A.
Compañía Cervecerías Unidas S.A. · CCU
$10.91
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:47:50 UTC
- Variación en el periodo
- −6.99%
- Máximo
- US$15.36
- 29 de enero de 2026
- Mínimo
- US$10.25
- 1 de octubre de 2026
- Volumen medio diario
- 0.17 M
Del 13 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 | 11.05 | 11.05 | 10.87 | 10.91 | −1.62% | 34,343.391 |
| 8 oct 2026 | 10.83 | 11.11 | 10.81 | 11.09 | +1.28% | 58,756.275 |
| 7 oct 2026 | 10.95 | 11.05 | 10.87 | 10.95 | −1.26% | 99,443.817 |
| 6 oct 2026 | 11.05 | 11.30 | 10.96 | 11.09 | +1.00% | 147,129.218 |
| 5 oct 2026 | 10.57 | 11.08 | 10.57 | 10.98 | +3.68% | 89,834.364 |
| 2 oct 2026 | 10.42 | 10.67 | 10.42 | 10.59 | +2.52% | 115,240.691 |
| 1 oct 2026 | 10.47 | 10.47 | 10.25 | 10.33 | −0.96% | 120,523.677 |
| 30 sep 2026 | 10.81 | 10.90 | 10.35 | 10.43 | −2.80% | 138,976.568 |
| 29 sep 2026 | 10.88 | 10.88 | 10.64 | 10.73 | −1.01% | 177,059.009 |
| 28 sep 2026 | 11.05 | 11.08 | 10.81 | 10.84 | −1.45% | 146,616.593 |
| 25 sep 2026 | 11.04 | 11.09 | 10.92 | 11.00 | +0.64% | 135,265.088 |
| 24 sep 2026 | 11.10 | 11.20 | 10.87 | 10.93 | −1.80% | 181,370.633 |
| 23 sep 2026 | 11.11 | 11.24 | 11.08 | 11.13 | −0.36% | 72,001.648 |
| 22 sep 2026 | 11.08 | 11.31 | 11.08 | 11.17 | +0.54% | 92,106.956 |
| 21 sep 2026 | 11.06 | 11.18 | 10.77 | 11.11 | −1.16% | 126,961.008 |
| 18 sep 2026 | 11.30 | 11.68 | 11.21 | 11.24 | −0.88% | 79,989.845 |
| 17 sep 2026 | 11.46 | 11.51 | 11.26 | 11.34 | −0.44% | 144,612.192 |
| 16 sep 2026 | 11.32 | 11.49 | 11.30 | 11.39 | +0.71% | 110,364.616 |
| 15 sep 2026 | 11.42 | 11.46 | 11.22 | 11.31 | −1.65% | 107,465.897 |
| 14 sep 2026 | 11.61 | 11.66 | 11.48 | 11.50 | −1.20% | 97,628.771 |
| 11 sep 2026 | 11.81 | 11.83 | 11.59 | 11.64 | −0.09% | 26,254.743 |
| 10 sep 2026 | 11.93 | 11.93 | 11.62 | 11.65 | −2.59% | 42,731.551 |
| 9 sep 2026 | 11.98 | 12.05 | 11.85 | 11.96 | −1.40% | 80,767.295 |
| 8 sep 2026 | 12.02 | 12.29 | 12.01 | 12.13 | +2.10% | 99,824.045 |
| 4 sep 2026 | 11.78 | 11.91 | 11.68 | 11.88 | −0.34% | 158,815.605 |
| 3 sep 2026 | 11.78 | 11.98 | 11.64 | 11.92 | +1.79% | 222,698.96 |
| 2 sep 2026 | 11.50 | 11.83 | 11.50 | 11.71 | +2.18% | 227,575.965 |
| 1 sep 2026 | 11.71 | 11.92 | 11.37 | 11.46 | −2.72% | 123,281.149 |
| 31 ago 2026 | 11.99 | 12.01 | 11.63 | 11.78 | −2.40% | 208,682.592 |
| 28 ago 2026 | 12.32 | 12.37 | 12.00 | 12.07 | −1.15% | 158,356.186 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.