Compania Cervecerias Unidas S.A. Common Stockのデータ

Compania Cervecerias Unidas S.A. Common Stockの基本情報

名前 Compania Cervecerias Unidas S.A. Common Stock
ティッカー CCU
国 Chile
上場年 nan
セクター Consumer Non-Durables

Compania Cervecerias Unidas S.A. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.88 17.44 17.75 17.49 117800.0 17.49
2021-02-12 17.84 17.6 17.8 17.69 103700.0 17.69
2021-02-11 18.76 17.55 18.52 17.58 431200.0 17.58
2021-02-10 18.61 18.12 18.17 18.56 361300.0 18.56
2021-02-09 18.14 17.61 17.8 18.11 163900.0 18.11
2021-02-08 17.83 17.25 17.35 17.82 162600.0 17.82
2021-02-05 17.44 17.13 17.44 17.26 205900.0 17.26
2021-02-04 17.54 17.21 17.3 17.45 224800.0 17.45
2021-02-03 17.55 17.21 17.21 17.36 221600.0 17.36
2021-02-02 17.39 16.86 16.9 17.15 159600.0 17.15
2021-02-01 17.01 16.4 16.5 16.91 333800.0 16.91
2021-01-29 16.72 16.32 16.54 16.45 770900.0 16.45
2021-01-28 16.61 16.33 16.52 16.6 403600.0 16.6
2021-01-27 16.7 16.41 16.57 16.42 350700.0 16.42
2021-01-26 16.7 16.44 16.55 16.61 353000.0 16.61
2021-01-25 16.64 16.32 16.32 16.47 900300.0 16.47
2021-01-22 16.6 16.35 16.41 16.5 572100.0 16.5
2021-01-21 17.08 16.42 17.02 16.56 251400.0 16.56
2021-01-20 17.0 16.77 16.77 16.9 143800.0 16.9
2021-01-19 16.84 16.6 16.71 16.77 425400.0 16.77
2021-01-15 16.53 16.09 16.22 16.42 506100.0 16.42
2021-01-14 16.63 16.25 16.47 16.53 259000.0 16.53
2021-01-13 16.5 15.86 15.89 16.38 214400.0 16.38
2021-01-12 16.02 15.62 15.63 16.0 294800.0 16.0
2021-01-11 15.74 15.52 15.59 15.61 172900.0 15.61
2021-01-08 15.68 15.44 15.49 15.65 168500.0 15.65
2021-01-07 15.88 15.28 15.79 15.46 112100.0 15.46
2021-01-06 15.97 15.25 15.32 15.74 174400.0 15.74
2021-01-05 15.33 14.88 14.88 15.13 152000.0 15.13
2021-01-04 15.21 14.72 14.94 14.83 189000.0 14.83
2020-12-31 14.89 14.64 14.83 14.7 50500.0 14.7
2020-12-30 15.17 14.77 14.8 14.92 129600.0 14.92
2020-12-29 15.21 14.83 15.06 14.9 124400.0 14.9
2020-12-28 15.24 14.94 14.98 15.06 96600.0 15.06
2020-12-24 15.12 14.86 15.04 15.03 37800.0 15.03
2020-12-23 15.17 14.92 15.05 14.98 98400.0 14.98
2020-12-22 15.3 14.95 15.01 15.03 153200.0 15.03
2020-12-21 15.49 14.96 15.22 15.07 135400.0 14.92
2020-12-18 15.62 15.39 15.39 15.53 207500.0 15.38
2020-12-17 15.7 15.3 15.63 15.31 126500.0 15.16
2020-12-16 15.29 14.91 15.02 15.14 102200.0 14.99
2020-12-15 15.32 14.97 15.04 15.03 147500.0 14.88
2020-12-14 15.36 14.91 15.32 14.99 132600.0 14.84
2020-12-11 15.53 15.23 15.33 15.28 104900.0 15.13
2020-12-10 15.62 15.3 15.39 15.39 105000.0 15.24
2020-12-09 15.6 15.28 15.4 15.42 119200.0 15.27
2020-12-08 15.49 15.15 15.21 15.24 90900.0 15.09
2020-12-07 15.74 15.22 15.74 15.29 122500.0 15.14
2020-12-04 15.79 15.39 15.44 15.76 162300.0 15.61
2020-12-03 15.49 15.03 15.03 15.36 146100.0 15.21
2020-12-02 15.42 14.96 15.4 15.02 279200.0 14.87
2020-12-01 15.41 14.41 14.46 15.39 500500.0 15.24
2020-11-30 14.38 14.11 14.33 14.31 1145700.0 14.17
2020-11-27 14.72 14.46 14.65 14.49 383400.0 14.35
2020-11-25 14.73 14.52 14.6 14.68 413800.0 14.54
2020-11-24 14.84 14.21 14.25 14.7 296700.0 14.56
2020-11-23 14.36 14.13 14.19 14.31 423300.0 14.17
2020-11-20 14.41 14.07 14.11 14.1 190500.0 13.96
2020-11-19 14.49 14.09 14.49 14.3 354700.0 14.16
2020-11-18 14.5 14.34 14.4 14.46 247500.0 14.32
2020-11-17 14.43 14.2 14.28 14.38 281500.0 14.24
2020-11-16 14.59 14.15 14.23 14.54 552800.0 14.4
2020-11-13 14.17 13.75 13.87 14.15 226600.0 14.01
2020-11-12 14.05 13.66 13.71 13.82 334800.0 13.68
2020-11-11 13.88 13.52 13.88 13.78 893500.0 13.64
2020-11-10 13.82 12.82 12.82 13.72 348900.0 13.59
2020-11-09 13.18 12.55 12.64 12.96 286000.0 12.83
2020-11-06 12.25 11.82 11.82 12.15 289400.0 12.03
2020-11-05 11.82 11.36 11.39 11.79 375500.0 11.67
2020-11-04 11.37 10.87 11.08 11.25 271000.0 11.14
2020-11-03 11.28 10.88 11.18 11.02 270800.0 10.91
2020-11-02 11.14 10.88 10.98 10.99 290000.0 10.88
2020-10-30 11.41 10.72 11.41 10.76 917300.0 10.65
2020-10-29 11.7 11.35 11.56 11.41 363200.0 11.3
2020-10-28 11.76 11.49 11.73 11.53 391400.0 11.42
2020-10-27 12.13 11.82 12.03 11.83 349300.0 11.71
2020-10-26 12.29 11.9 12.19 12.03 490300.0 11.91
2020-10-23 12.4 12.24 12.36 12.34 505400.0 12.22
2020-10-22 12.35 12.11 12.29 12.25 596700.0 12.13
2020-10-21 12.34 12.15 12.21 12.23 288800.0 12.11
2020-10-20 12.28 12.11 12.25 12.15 251800.0 12.03
2020-10-19 12.34 12.15 12.25 12.21 248500.0 12.09
2020-10-16 12.3 12.1 12.29 12.21 210900.0 12.09
2020-10-15 12.28 12.06 12.16 12.2 171700.0 12.08
2020-10-14 12.35 12.07 12.2 12.3 219300.0 12.18
2020-10-13 12.54 12.22 12.32 12.22 140000.0 12.1
2020-10-12 12.6 12.4 12.55 12.46 123900.0 12.34
2020-10-09 12.69 12.3 12.43 12.52 138700.0 12.4
2020-10-08 12.47 12.2 12.38 12.34 165200.0 12.22
2020-10-07 12.43 12.2 12.21 12.37 136000.0 12.25
2020-10-06 12.55 12.24 12.4 12.27 192300.0 12.15
2020-10-05 12.65 12.34 12.44 12.51 267000.0 12.39
2020-10-02 12.73 12.62 12.64 12.66 95700.0 12.54
2020-10-01 13.01 12.69 12.98 12.77 99700.0 12.64
2020-09-30 12.97 12.7 12.8 12.97 129100.0 12.84
2020-09-29 12.92 12.66 12.87 12.72 214200.0 12.6
2020-09-28 13.3 12.88 13.21 12.92 152800.0 12.79
2020-09-25 13.09 12.82 12.97 13.08 327600.0 12.95
2020-09-24 12.98 12.69 12.76 12.94 187600.0 12.81
2020-09-23 13.1 12.79 13.02 12.79 273000.0 12.66
2020-09-22 13.12 12.96 13.02 13.0 203300.0 12.87
2020-09-21 13.13 12.9 13.02 13.04 139500.0 12.91
2020-09-18 13.54 13.2 13.44 13.21 114200.0 13.08
2020-09-17 13.42 13.21 13.25 13.39 170200.0 13.26
2020-09-16 13.64 13.21 13.43 13.37 207800.0 13.24
2020-09-15 13.74 13.38 13.62 13.46 156200.0 13.33
2020-09-14 13.64 13.35 13.35 13.57 77200.0 13.44
2020-09-11 13.44 13.19 13.37 13.3 137000.0 13.17
2020-09-10 13.65 13.3 13.54 13.35 214400.0 13.22
2020-09-09 14.12 13.56 13.85 13.58 203000.0 13.45
2020-09-08 13.81 13.16 13.31 13.77 183400.0 13.63
2020-09-04 13.52 13.29 13.5 13.46 224900.0 13.33
2020-09-03 13.64 13.36 13.55 13.42 152800.0 13.29
2020-09-02 13.6 12.89 13.04 13.53 1379500.0 13.4
2020-09-01 13.28 12.9 13.16 12.95 672000.0 12.82
2020-08-31 13.7 13.2 13.55 13.2 165500.0 13.07
2020-08-28 13.67 13.51 13.54 13.66 165100.0 13.53
2020-08-27 13.63 13.38 13.62 13.53 169800.0 13.4
2020-08-26 13.72 13.41 13.72 13.51 184400.0 13.38
2020-08-25 13.89 13.67 13.77 13.77 133600.0 13.63
2020-08-24 13.89 13.59 13.79 13.68 235600.0 13.55
2020-08-21 13.81 13.65 13.67 13.67 122000.0 13.54
2020-08-20 13.86 13.54 13.7 13.78 103500.0 13.64
2020-08-19 13.9 13.67 13.78 13.74 114800.0 13.61
2020-08-18 13.99 13.61 13.8 13.78 180500.0 13.64
2020-08-17 13.89 13.64 13.82 13.79 202100.0 13.65
2020-08-14 14.2 13.75 14.18 13.84 407900.0 13.7
2020-08-13 14.5 14.18 14.2 14.29 178200.0 14.15
2020-08-12 14.36 13.98 14.09 14.25 100000.0 14.11
2020-08-11 14.33 13.99 14.01 14.06 138000.0 13.92
2020-08-10 14.53 13.96 14.42 14.0 131800.0 13.86
2020-08-07 14.51 14.22 14.26 14.45 212900.0 14.31
2020-08-06 14.42 13.72 14.3 14.36 209200.0 14.22
2020-08-05 14.82 14.28 14.66 14.32 136300.0 14.18
2020-08-04 15.33 14.72 15.04 14.73 180200.0 14.59
2020-08-03 15.18 14.89 14.97 14.96 104000.0 14.81
2020-07-31 15.05 14.71 15.0 14.97 106000.0 14.82
2020-07-30 15.2 14.89 15.11 15.03 80000.0 14.88
2020-07-29 15.4 15.1 15.32 15.25 141000.0 15.1
2020-07-28 15.32 15.1 15.13 15.22 98900.0 15.07
2020-07-27 15.39 14.93 15.02 15.2 105600.0 15.05
2020-07-24 15.02 14.55 14.71 14.92 121900.0 14.77
2020-07-23 15.04 14.76 14.92 14.81 111800.0 14.66
2020-07-22 14.96 14.68 14.73 14.93 82100.0 14.78
2020-07-21 15.21 14.74 15.11 14.81 148600.0 14.66
2020-07-20 15.2 14.8 15.04 14.96 168000.0 14.81
2020-07-17 15.06 14.55 14.55 15.05 178300.0 14.9
2020-07-16 14.82 14.47 14.7 14.5 74100.0 14.36
2020-07-15 15.35 14.8 15.27 14.8 151800.0 14.65
2020-07-14 15.2 14.64 14.93 15.2 163100.0 15.05
2020-07-13 15.36 14.75 14.8 14.99 144300.0 14.84
2020-07-10 14.96 14.67 14.77 14.75 109300.0 14.61
2020-07-09 15.21 14.63 15.21 14.69 172000.0 14.55
2020-07-08 15.8 15.15 15.74 15.25 153200.0 15.1
2020-07-07 15.82 15.61 15.74 15.61 134600.0 15.46
2020-07-06 15.9 15.5 15.61 15.87 134200.0 15.71
2020-07-02 15.48 15.07 15.23 15.38 197900.0 15.23
2020-07-01 15.04 14.35 14.35 15.04 107900.0 14.89
2020-06-30 14.97 14.15 14.97 14.32 270100.0 14.18
2020-06-29 14.98 14.69 14.69 14.91 133300.0 14.76
2020-06-26 15.26 14.56 15.26 14.58 90500.0 14.44
2020-06-25 15.26 14.82 14.99 15.25 257200.0 15.1
2020-06-24 15.21 14.65 15.21 15.08 175500.0 14.93
2020-06-23 15.36 15.11 15.11 15.31 86100.0 15.16
2020-06-22 15.14 14.88 14.97 15.03 135100.0 14.88
2020-06-19 15.3 14.96 15.13 15.05 115000.0 14.9
2020-06-18 15.21 14.93 15.12 14.95 82300.0 14.8
2020-06-17 15.57 15.2 15.43 15.23 176000.0 15.08
2020-06-16 15.61 15.24 15.34 15.36 112000.0 15.21
2020-06-15 15.05 14.41 14.88 15.0 221000.0 14.85
2020-06-12 15.39 14.89 15.09 15.18 143600.0 15.03
2020-06-11 14.99 14.74 14.99 14.84 125500.0 14.69
2020-06-10 16.14 15.42 16.14 15.47 94400.0 15.32
2020-06-09 16.27 15.76 16.27 16.11 125100.0 15.95
2020-06-08 16.62 15.86 15.86 16.54 204100.0 16.38
2020-06-05 16.08 15.67 15.67 15.75 152800.0 15.6
2020-06-04 15.87 15.21 15.61 15.54 193200.0 15.39
2020-06-03 15.84 15.15 15.15 15.71 231800.0 15.56
2020-06-02 15.03 14.57 14.57 15.01 172100.0 14.86
2020-06-01 14.64 13.98 13.98 14.47 137600.0 14.33
2020-05-29 14.23 13.52 14.21 14.01 316700.0 13.87
2020-05-28 14.45 13.88 14.14 14.18 337100.0 14.04
2020-05-27 14.15 13.74 13.88 14.05 254400.0 13.91
2020-05-26 14.04 13.63 13.71 13.83 423500.0 13.69
2020-05-22 13.55 13.34 13.55 13.44 293700.0 13.31
2020-05-21 13.93 13.45 13.72 13.48 160400.0 13.35
2020-05-20 13.76 13.42 13.51 13.73 141500.0 13.6
2020-05-19 13.69 13.28 13.5 13.33 353600.0 13.2
2020-05-18 13.62 13.13 13.13 13.5 275000.0 13.37
2020-05-15 13.16 12.77 12.83 12.92 201800.0 12.79
2020-05-14 12.91 12.53 12.64 12.89 213800.0 12.76
2020-05-13 13.35 12.77 13.28 12.86 233900.0 12.73
2020-05-12 13.45 13.18 13.18 13.27 185600.0 13.14
2020-05-11 13.95 13.13 13.95 13.16 149100.0 13.03
2020-05-08 14.11 13.7 13.7 13.86 160100.0 13.72
2020-05-07 14.0 13.47 14.0 13.61 315000.0 13.48
2020-05-06 13.95 13.67 13.77 13.94 191500.0 13.8
2020-05-05 14.17 13.66 13.89 13.66 123000.0 13.53
2020-05-04 13.89 13.24 13.33 13.83 197900.0 13.69
2020-05-01 14.1 13.33 14.1 13.46 122500.0 13.33
2020-04-30 14.45 14.06 14.4 14.22 151100.0 14.08
2020-04-29 14.65 14.09 14.09 14.49 221700.0 14.35
2020-04-28 14.12 13.55 13.72 13.95 420100.0 13.81
2020-04-27 13.76 13.52 13.66 13.57 307500.0 13.44
2020-04-24 14.07 13.38 13.88 13.57 207300.0 13.44
2020-04-23 14.04 13.52 13.84 13.84 215800.0 13.7
2020-04-22 14.07 13.71 13.8 13.83 259400.0 13.69
2020-04-21 14.24 13.62 14.24 13.78 143900.0 13.64
2020-04-20 14.89 14.4 14.8 14.48 178500.0 14.34
2020-04-17 15.62 14.81 15.51 14.88 308400.0 14.73
2020-04-16 15.59 14.55 14.57 15.39 596700.0 15.24
2020-04-15 15.27 14.74 15.12 14.77 290900.0 14.19
2020-04-14 15.63 15.08 15.08 15.37 289200.0 14.77
2020-04-13 15.22 14.46 15.15 15.14 149400.0 14.55
2020-04-09 15.27 14.8 14.86 15.12 270200.0 14.53
2020-04-08 14.94 14.42 14.56 14.75 415400.0 14.17
2020-04-07 14.9 14.32 14.45 14.4 394900.0 13.84
2020-04-06 14.27 13.83 13.86 14.09 270700.0 13.54
2020-04-03 13.82 13.42 13.61 13.63 187900.0 13.1
2020-04-02 13.77 13.21 13.25 13.7 250900.0 13.17
2020-04-01 13.48 13.05 13.05 13.26 228200.0 12.74
2020-03-31 13.93 13.14 13.24 13.38 313100.0 12.86
2020-03-30 13.28 12.96 13.14 13.24 297500.0 12.72
2020-03-27 13.4 12.87 13.15 13.15 147000.0 12.64
2020-03-26 14.23 13.01 13.01 13.5 307500.0 12.97
2020-03-25 13.29 12.48 12.59 12.96 361400.0 12.45
2020-03-24 12.96 12.32 12.69 12.58 250500.0 12.09
2020-03-23 12.55 11.93 12.22 12.23 338800.0 11.75
2020-03-20 13.3 12.31 12.7 12.36 487200.0 11.88
2020-03-19 12.89 11.92 12.06 12.39 305300.0 11.91
2020-03-18 12.45 11.25 12.0 12.25 970200.0 11.77
2020-03-17 13.16 12.45 12.73 12.55 741200.0 12.06
2020-03-16 13.12 12.0 12.2 12.65 448800.0 12.16
2020-03-13 14.5 13.46 14.4 14.21 384100.0 13.66
2020-03-12 14.46 12.34 13.53 13.9 474100.0 13.36
2020-03-11 14.74 13.97 14.49 14.03 668500.0 13.48
2020-03-10 14.87 14.36 14.5 14.67 508000.0 14.1
2020-03-09 15.0 14.19 14.88 14.21 728900.0 13.66
2020-03-06 15.71 15.26 15.5 15.38 587300.0 14.78
2020-03-05 16.22 15.61 16.01 15.7 332800.0 15.09
2020-03-04 16.5 16.02 16.42 16.25 458700.0 15.62
2020-03-03 16.72 16.04 16.05 16.28 651100.0 15.65
2020-03-02 16.18 15.74 15.98 16.15 716000.0 15.52
2020-02-28 16.09 15.62 16.0 15.94 895300.0 15.32
2020-02-27 16.49 16.01 16.14 16.14 1173000.0 15.51
2020-02-26 16.51 16.09 16.39 16.2 331300.0 15.57
2020-02-25 16.75 16.28 16.68 16.35 334800.0 15.71
2020-02-24 16.9 16.58 16.87 16.69 428500.0 16.04
2020-02-21 17.4 17.11 17.3 17.28 331600.0 16.61
2020-02-20 17.49 17.07 17.49 17.39 194700.0 16.71
2020-02-19 17.99 17.5 17.98 17.55 187300.0 16.87
2020-02-18 18.21 17.93 18.21 17.96 116600.0 17.26