Italia markets closed

Compañía Cervecerías Unidas S.A. (CCU)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,61-0,19 (-1,48%)
Alla chiusura: 04:00PM EDT
12,44 -0,17 (-1,35%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202412,8612,9812,6012,6112,6188.500
09 mag 202412,6413,0012,6412,8012,80148.800
08 mag 202412,6412,8212,6412,7112,7173.100
07 mag 202412,7712,8712,5612,7612,7650.500
06 mag 202412,8212,9512,7812,8312,8363.900
03 mag 202412,5312,8012,5312,7812,7855.900
02 mag 202412,3412,5712,2012,4512,45143.600
01 mag 202412,0912,4712,0712,2212,2256.500
30 apr 202412,4912,4912,1012,1012,10126.800
29 apr 202412,2412,5312,2312,5112,5160.900
26 apr 202412,0512,2712,0512,2012,2072.400
25 apr 202411,8212,1111,8212,0312,0369.900
24 apr 202411,9011,9811,8611,9411,9470.100
23 apr 202411,6811,9711,6011,9011,90128.000
23 apr 20240.173 Dividendo
22 apr 202411,9912,0611,9312,0011,83137.800
19 apr 202411,8311,9911,8311,9311,7692.300
18 apr 202411,6311,9911,6311,8911,72166.900
17 apr 202411,7811,8911,6111,6311,46281.700
16 apr 202411,8011,8211,6211,7111,54181.000
15 apr 202412,2212,4211,8711,8711,70152.900
12 apr 202412,6712,7512,2012,2712,09172.600
11 apr 202412,2212,7912,2212,7512,57224.000
10 apr 202412,1612,3112,0312,2212,04204.800
09 apr 202412,3412,4012,2512,3512,1781.600
08 apr 202412,2212,3912,2212,2512,0766.400
05 apr 202412,3212,3212,0912,2212,04118.200
04 apr 202412,2812,4812,2812,2812,10114.200
03 apr 202411,9612,2911,9612,1411,96129.900
02 apr 202411,9712,0111,8011,8011,63170.900
01 apr 202411,9412,0411,8412,0411,87165.300
28 mar 202411,8111,9911,8111,9911,82103.500
27 mar 202411,8711,9511,8411,8411,67168.200
26 mar 202411,8811,9011,8011,8111,64120.900
25 mar 202411,8111,9111,7811,7911,62154.100
22 mar 202411,9311,9611,8211,8611,69195.900
21 mar 202412,0812,0811,9411,9611,79150.000
20 mar 202411,8912,0911,8312,0411,8788.100
19 mar 202411,9712,0811,8712,0011,83177.600
18 mar 202412,0112,0711,9311,9811,8196.800
15 mar 202412,0612,0711,9512,0311,8683.700
14 mar 202412,0512,0511,9412,0111,84151.700
13 mar 202411,9412,1311,8512,1211,9589.000
12 mar 202411,9111,9111,7711,8311,66107.500
11 mar 202411,7211,9111,6811,8811,71176.300
08 mar 202411,5911,7711,5911,7511,58110.400
07 mar 202411,3111,4511,2311,4511,2889.800
06 mar 202411,3511,3511,1911,2411,08190.500
05 mar 202411,2811,3611,1511,2211,06322.700
04 mar 202411,6711,7511,3211,3711,21266.400
01 mar 202411,6811,8111,5711,7411,57129.100
29 feb 202411,5911,7311,5811,6311,46261.700
28 feb 202411,5811,5811,3811,4611,29180.600
27 feb 202411,4711,7711,4511,6411,47381.700
26 feb 202411,6211,6311,3911,5111,34131.200
23 feb 202411,6211,7011,4911,6711,50661.600
22 feb 202411,9111,9111,6211,6511,48350.000
21 feb 202412,0212,0411,8311,9111,7482.700
20 feb 202412,0112,1612,0012,0011,8370.800
16 feb 202411,9612,0611,8911,9211,7599.900
15 feb 202411,8011,9511,7411,7611,5973.700
14 feb 202411,6511,7911,6511,7811,61107.900
13 feb 202411,6411,7311,5311,6011,43160.000
12 feb 202411,8911,9111,6211,7911,62327.500
09 feb 202411,8911,8911,7511,8611,6966.400
08 feb 202411,9112,0011,8311,8911,7255.800
07 feb 202412,0912,0911,9111,9511,78136.700
06 feb 202411,8612,0811,8612,0611,89116.200
05 feb 202412,0712,0711,8211,8911,72154.100
02 feb 202412,1812,2412,0412,1111,9480.700
01 feb 202412,0112,3812,0112,3412,16209.700
31 gen 202411,9712,1011,8411,9111,74111.500
30 gen 202411,9812,0311,8712,0011,83209.100
29 gen 202412,0412,1311,8712,0411,87186.600
26 gen 202412,1412,1611,9312,0411,87270.600
25 gen 202412,1012,1811,9612,1211,95137.700
24 gen 202412,2612,3312,0412,0411,87162.700
23 gen 202411,9012,1711,9012,1311,96196.000
22 gen 202412,0312,1111,7411,8011,63267.900
19 gen 202411,9412,0711,8512,0711,90175.500
18 gen 202411,8111,9711,7611,8911,72154.300
17 gen 202411,9912,0011,8611,8911,72116.000
16 gen 202412,4512,4512,0612,0611,8988.200
12 gen 202412,4912,6212,4012,5112,33148.700
11 gen 202412,5012,5112,2512,4812,30333.600
10 gen 202412,3312,4012,2612,4012,2278.000
09 gen 202412,4012,5212,3012,3312,15143.300
08 gen 202412,5612,5612,4212,4512,27125.000
05 gen 202412,7012,8012,5912,6112,43114.300
04 gen 202412,8712,9612,6712,6912,51223.000
03 gen 202412,8913,0512,7812,8512,66199.900
02 gen 202412,7012,9712,7012,9012,71224.200
29 dic 202312,7212,8012,5112,5412,36475.500
28 dic 202312,7412,8012,5912,7012,52239.700
27 dic 202312,7812,8612,7212,7712,59223.000
26 dic 202312,7412,8612,6712,7812,60133.900
22 dic 202312,8312,8412,6812,7312,5592.100
21 dic 202312,8412,9512,6412,8212,64101.000
20 dic 202313,3213,3212,7912,7912,61247.500
19 dic 202313,3313,3313,1713,2013,01492.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...