11,265$
1,31%
Echtzeit-Aktienkurs Compania Cervecerias Unidas SA
Bid:
Ask:
Aktienkurse zur Compania Cervecerias Unidas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 11,18 | 11,37 | 11,13 | 11,25 | 1,17% | 74.510,00 |
| 25.07.2024 | 11,47 | 11,52 | 11,12 | 11,12 | -2,97% | 126.244,00 |
| 24.07.2024 | 11,37 | 11,56 | 11,33 | 11,46 | 1,15% | 262.224,00 |
| 23.07.2024 | 11,72 | 11,76 | 11,33 | 11,33 | -4,15% | 134.313,00 |
| 22.07.2024 | 12,01 | 12,03 | 11,80 | 11,82 | -1,01% | 62.172,00 |
| 19.07.2024 | 12,17 | 12,22 | 11,93 | 11,94 | -2,21% | 92.316,00 |
| 18.07.2024 | 12,24 | 12,27 | 12,12 | 12,21 | -0,41% | 151.905,00 |
| 17.07.2024 | 12,16 | 12,46 | 12,09 | 12,26 | -0,16% | 100.657,00 |
| 16.07.2024 | 12,36 | 12,43 | 12,17 | 12,28 | -0,41% | 140.155,00 |
| 15.07.2024 | 12,20 | 12,52 | 12,03 | 12,33 | 0,74% | 63.773,00 |
| 12.07.2024 | 12,20 | 12,30 | 12,13 | 12,24 | 0,66% | 43.367,00 |
| 11.07.2024 | 12,25 | 12,41 | 12,00 | 12,16 | 0,50% | 152.216,00 |
| 10.07.2024 | 11,56 | 12,14 | 11,56 | 12,10 | 4,67% | 235.384,00 |
| 09.07.2024 | 11,57 | 11,66 | 11,51 | 11,56 | -0,17% | 222.402,00 |
| 08.07.2024 | 11,16 | 11,70 | 11,15 | 11,58 | 4,51% | 549.576,00 |
| 05.07.2024 | 11,25 | 11,34 | 11,06 | 11,08 | -1,51% | 104.889,00 |
| 03.07.2024 | 11,15 | 11,44 | 11,15 | 11,25 | 0,90% | 55.167,00 |
| 02.07.2024 | 11,06 | 11,15 | 11,02 | 11,15 | 0,00% | 61.123,00 |
| 01.07.2024 | 11,21 | 11,38 | 11,08 | 11,15 | -2,02% | 93.566,00 |
| 28.06.2024 | 11,42 | 11,55 | 11,32 | 11,38 | -0,26% | 127.038,00 |
| 27.06.2024 | 11,37 | 11,44 | 11,26 | 11,41 | 0,35% | 98.362,00 |
| 26.06.2024 | 11,32 | 11,42 | 11,25 | 11,37 | 0,80% | 155.350,00 |
| 25.06.2024 | 11,28 | 11,31 | 11,20 | 11,28 | 0,09% | 55.922,00 |
| 24.06.2024 | 11,55 | 11,64 | 11,24 | 11,27 | -2,25% | 64.220,00 |
| 21.06.2024 | 11,52 | 11,63 | 11,50 | 11,53 | 0,00% | 78.271,00 |
| 20.06.2024 | 11,74 | 11,74 | 11,50 | 11,53 | -1,03% | 46.164,00 |
| 18.06.2024 | 11,72 | 11,93 | 11,65 | 11,65 | -0,43% | 76.158,00 |
| 17.06.2024 | 11,69 | 11,77 | 11,64 | 11,70 | 0,17% | 39.073,00 |
| 14.06.2024 | 11,89 | 11,95 | 11,68 | 11,68 | -2,34% | 52.644,00 |
| 13.06.2024 | 12,01 | 12,18 | 11,94 | 11,96 | -0,66% | 35.257,00 |
| 12.06.2024 | 12,10 | 12,22 | 12,02 | 12,04 | 0,33% | 57.242,00 |
| 11.06.2024 | 12,05 | 12,05 | 11,60 | 12,00 | -0,25% | 106.904,00 |
| 10.06.2024 | 12,01 | 12,15 | 12,01 | 12,03 | -0,41% | 54.827,00 |
| 07.06.2024 | 12,50 | 12,50 | 12,07 | 12,08 | -3,51% | 27.879,00 |
| 06.06.2024 | 12,51 | 12,57 | 12,44 | 12,52 | -0,16% | 29.701,00 |
| 05.06.2024 | 12,65 | 12,67 | 12,49 | 12,54 | -0,71% | 36.814,00 |
| 04.06.2024 | 12,47 | 12,69 | 12,43 | 12,63 | 0,48% | 205.813,00 |
| 03.06.2024 | 12,59 | 12,62 | 12,48 | 12,57 | 0,48% | 74.099,00 |
| 31.05.2024 | 12,27 | 12,52 | 12,27 | 12,51 | 1,71% | 105.802,00 |
| 30.05.2024 | 12,25 | 12,40 | 12,23 | 12,30 | -0,16% | 59.036,00 |
| 29.05.2024 | 12,73 | 12,73 | 12,30 | 12,32 | -3,83% | 145.850,00 |
| 28.05.2024 | 12,99 | 13,02 | 12,81 | 12,81 | -0,47% | 135.756,00 |
| 24.05.2024 | 13,05 | 13,11 | 12,87 | 12,87 | -1,23% | 67.487,00 |
| 23.05.2024 | 13,02 | 13,20 | 12,88 | 13,03 | -1,88% | 128.519,00 |
| 22.05.2024 | 13,74 | 13,74 | 13,26 | 13,28 | -3,14% | 85.141,00 |
| 21.05.2024 | 13,65 | 13,74 | 13,48 | 13,71 | 0,37% | 57.085,00 |
| 20.05.2024 | 13,47 | 13,69 | 13,44 | 13,66 | 1,11% | 76.736,00 |
| 17.05.2024 | 13,46 | 13,59 | 13,39 | 13,51 | 0,97% | 116.933,00 |
| 16.05.2024 | 13,14 | 13,42 | 13,07 | 13,38 | 1,75% | 102.112,00 |
| 15.05.2024 | 12,97 | 13,18 | 12,91 | 13,15 | 1,62% | 97.974,00 |
| 14.05.2024 | 12,81 | 12,95 | 12,76 | 12,94 | 1,17% | 96.015,00 |
| 13.05.2024 | 12,51 | 12,91 | 12,51 | 12,79 | 1,43% | 86.379,00 |
| 10.05.2024 | 12,86 | 12,98 | 12,60 | 12,61 | -1,48% | 88.461,00 |
| 09.05.2024 | 12,64 | 13,00 | 12,64 | 12,80 | 0,71% | 148.811,00 |
| 08.05.2024 | 12,64 | 12,82 | 12,64 | 12,71 | -0,39% | 73.059,00 |
| 07.05.2024 | 12,77 | 12,87 | 12,56 | 12,76 | -0,55% | 50.536,00 |
| 06.05.2024 | 12,82 | 12,95 | 12,78 | 12,83 | 0,39% | 63.867,00 |
| 03.05.2024 | 12,53 | 12,80 | 12,53 | 12,78 | 2,65% | 55.881,00 |
| 02.05.2024 | 12,34 | 12,57 | 12,20 | 12,45 | 1,88% | 143.631,00 |
| 01.05.2024 | 12,09 | 12,47 | 12,07 | 12,22 | 0,99% | 56.495,00 |
| 30.04.2024 | 12,49 | 12,49 | 12,10 | 12,10 | -3,28% | 126.767,00 |
| 29.04.2024 | 12,24 | 12,53 | 12,23 | 12,51 | 2,54% | 60.922,00 |
| 26.04.2024 | 12,05 | 12,27 | 12,05 | 12,20 | 1,41% | 72.379,00 |
| 25.04.2024 | 11,82 | 12,11 | 11,82 | 12,03 | 0,75% | 69.938,00 |
| 24.04.2024 | 11,90 | 11,98 | 11,86 | 11,94 | 0,34% | 70.101,00 |
| 23.04.2024 | 11,68 | 11,97 | 11,60 | 11,90 | -0,83% | 128.027,00 |
| 22.04.2024 | 11,99 | 12,06 | 11,93 | 12,00 | 0,59% | 137.789,00 |
| 19.04.2024 | 11,83 | 11,99 | 11,83 | 11,93 | 0,34% | 92.257,00 |
| 18.04.2024 | 11,63 | 11,99 | 11,63 | 11,89 | 2,24% | 166.942,00 |
| 17.04.2024 | 11,78 | 11,89 | 11,61 | 11,63 | -0,68% | 281.718,00 |
| 16.04.2024 | 11,80 | 11,82 | 11,62 | 11,71 | -1,35% | 181.002,00 |
| 15.04.2024 | 12,22 | 12,42 | 11,87 | 11,87 | -3,26% | 152.880,00 |
| 12.04.2024 | 12,67 | 12,75 | 12,20 | 12,27 | -3,76% | 172.581,00 |
| 11.04.2024 | 12,22 | 12,79 | 12,22 | 12,75 | 4,34% | 224.034,00 |
| 10.04.2024 | 12,16 | 12,31 | 12,03 | 12,22 | -1,05% | 204.763,00 |
| 09.04.2024 | 12,34 | 12,40 | 12,25 | 12,35 | 0,82% | 81.618,00 |
| 08.04.2024 | 12,22 | 12,39 | 12,22 | 12,25 | 0,25% | 66.388,00 |
| 05.04.2024 | 12,32 | 12,32 | 12,09 | 12,22 | -0,49% | 118.217,00 |
| 04.04.2024 | 12,28 | 12,48 | 12,28 | 12,28 | 1,15% | 114.240,00 |
| 03.04.2024 | 11,96 | 12,29 | 11,96 | 12,14 | 2,88% | 129.873,00 |
| 02.04.2024 | 11,97 | 12,01 | 11,80 | 11,80 | -1,99% | 170.858,00 |
| 01.04.2024 | 11,94 | 12,04 | 11,84 | 12,04 | 0,42% | 165.337,00 |
| 28.03.2024 | 11,81 | 11,99 | 11,81 | 11,99 | 1,27% | 103.527,00 |
| 27.03.2024 | 11,87 | 11,95 | 11,84 | 11,84 | 0,25% | 168.249,00 |
| 26.03.2024 | 11,88 | 11,90 | 11,80 | 11,81 | 0,17% | 120.927,00 |
| 25.03.2024 | 11,81 | 11,91 | 11,78 | 11,79 | -0,59% | 154.078,00 |
| 22.03.2024 | 11,93 | 11,96 | 11,82 | 11,86 | -0,84% | 195.892,00 |
| 21.03.2024 | 12,08 | 12,08 | 11,94 | 11,96 | -0,66% | 149.982,00 |
| 20.03.2024 | 11,89 | 12,09 | 11,83 | 12,04 | 0,33% | 88.131,00 |
| 19.03.2024 | 11,97 | 12,08 | 11,87 | 12,00 | 0,17% | 177.616,00 |
| 18.03.2024 | 12,01 | 12,07 | 11,93 | 11,98 | -0,42% | 96.791,00 |
| 15.03.2024 | 12,06 | 12,07 | 11,95 | 12,03 | 0,17% | 83.713,00 |
| 14.03.2024 | 12,05 | 12,05 | 11,94 | 12,01 | -0,91% | 151.688,00 |
| 13.03.2024 | 11,94 | 12,13 | 11,85 | 12,12 | 2,45% | 89.035,00 |
| 12.03.2024 | 11,91 | 11,91 | 11,77 | 11,83 | -0,42% | 107.476,00 |
| 11.03.2024 | 11,72 | 11,91 | 11,68 | 11,88 | 1,11% | 176.285,00 |
| 08.03.2024 | 11,59 | 11,77 | 11,59 | 11,75 | 2,62% | 110.415,00 |
| 07.03.2024 | 11,31 | 11,45 | 11,23 | 11,45 | 1,87% | 89.795,00 |
| 06.03.2024 | 11,35 | 11,35 | 11,19 | 11,24 | 0,18% | 190.452,00 |
| 05.03.2024 | 11,28 | 11,36 | 11,15 | 11,22 | -1,32% | 322.709,00 |