Cía Cervecerías Unidas S.A. Acc. Nom.(Spons. ADRs) 5/CP17
[WKN: 885057 | ISIN: US2044291043]
Aktienkurse
11,786$
-0,46%
Echtzeit-Aktienkurs Cía Cervecerías Unidas S.A. Acc. Nom.(Spons. ADRs) 5/CP17
Bid:
Ask:
Aktienkurse zur Cía Cervecerías Unidas S.A. Acc. Nom.(Spons. ADRs) 5/CP17 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
04.03.2024 | 11,67 | 11,75 | 11,32 | 11,37 | -3,15% | 266.617,00 |
01.03.2024 | 11,68 | 11,81 | 11,57 | 11,74 | 0,95% | 129.085,00 |
29.02.2024 | 11,59 | 11,73 | 11,58 | 11,63 | 1,48% | 261.656,00 |
28.02.2024 | 11,58 | 11,58 | 11,38 | 11,46 | -1,55% | 180.635,00 |
27.02.2024 | 11,47 | 11,77 | 11,45 | 11,64 | 1,13% | 381.666,00 |
26.02.2024 | 11,62 | 11,63 | 11,39 | 11,51 | -1,37% | 131.210,00 |
23.02.2024 | 11,62 | 11,70 | 11,49 | 11,67 | 0,17% | 661.599,00 |
22.02.2024 | 11,91 | 11,91 | 11,62 | 11,65 | -2,18% | 350.042,00 |
21.02.2024 | 12,02 | 12,04 | 11,83 | 11,91 | -0,75% | 82.750,00 |
20.02.2024 | 12,01 | 12,16 | 12,00 | 12,00 | 0,67% | 70.763,00 |
16.02.2024 | 11,96 | 12,06 | 11,89 | 11,92 | 1,36% | 99.876,00 |
15.02.2024 | 11,80 | 11,95 | 11,74 | 11,76 | -0,17% | 73.696,00 |
14.02.2024 | 11,65 | 11,79 | 11,65 | 11,78 | 1,55% | 107.888,00 |
13.02.2024 | 11,64 | 11,73 | 11,53 | 11,60 | -1,61% | 160.010,00 |
12.02.2024 | 11,89 | 11,91 | 11,62 | 11,79 | -0,59% | 327.543,00 |
09.02.2024 | 11,89 | 11,89 | 11,75 | 11,86 | -0,25% | 66.417,00 |
08.02.2024 | 11,91 | 12,00 | 11,83 | 11,89 | -0,50% | 55.754,00 |
07.02.2024 | 12,09 | 12,09 | 11,91 | 11,95 | -0,91% | 136.687,00 |
06.02.2024 | 11,86 | 12,08 | 11,86 | 12,06 | 1,43% | 116.177,00 |
05.02.2024 | 12,07 | 12,07 | 11,82 | 11,89 | -1,82% | 154.095,00 |
02.02.2024 | 12,18 | 12,24 | 12,04 | 12,11 | -1,86% | 80.699,00 |
01.02.2024 | 12,01 | 12,38 | 12,01 | 12,34 | 3,61% | 209.701,00 |
31.01.2024 | 11,97 | 12,10 | 11,84 | 11,91 | -0,75% | 111.453,00 |
30.01.2024 | 11,98 | 12,03 | 11,87 | 12,00 | -0,33% | 209.131,00 |
29.01.2024 | 12,04 | 12,13 | 11,87 | 12,04 | 0,00% | 186.635,00 |
26.01.2024 | 12,14 | 12,16 | 11,93 | 12,04 | -0,66% | 270.623,00 |
25.01.2024 | 12,10 | 12,18 | 11,96 | 12,12 | 0,66% | 137.724,00 |
24.01.2024 | 12,26 | 12,33 | 12,04 | 12,04 | -0,74% | 162.692,00 |
23.01.2024 | 11,90 | 12,17 | 11,90 | 12,13 | 2,80% | 196.028,00 |
22.01.2024 | 12,03 | 12,11 | 11,74 | 11,80 | -2,24% | 267.932,00 |
19.01.2024 | 11,94 | 12,07 | 11,85 | 12,07 | 1,51% | 175.546,00 |
18.01.2024 | 11,81 | 11,97 | 11,76 | 11,89 | 0,00% | 154.270,00 |
17.01.2024 | 11,99 | 12,00 | 11,86 | 11,89 | -1,41% | 116.041,00 |
16.01.2024 | 12,45 | 12,45 | 12,06 | 12,06 | -3,60% | 88.228,00 |
12.01.2024 | 12,49 | 12,62 | 12,40 | 12,51 | 0,24% | 148.690,00 |
11.01.2024 | 12,50 | 12,51 | 12,25 | 12,48 | 0,65% | 333.610,00 |
10.01.2024 | 12,33 | 12,40 | 12,26 | 12,40 | 0,57% | 78.037,00 |
09.01.2024 | 12,40 | 12,52 | 12,30 | 12,33 | -0,96% | 143.322,00 |
08.01.2024 | 12,56 | 12,56 | 12,42 | 12,45 | -1,27% | 125.034,00 |
05.01.2024 | 12,70 | 12,80 | 12,59 | 12,61 | -0,63% | 114.280,00 |
04.01.2024 | 12,87 | 12,96 | 12,67 | 12,69 | -1,25% | 222.973,00 |
03.01.2024 | 12,89 | 13,05 | 12,78 | 12,85 | -0,39% | 199.852,00 |
02.01.2024 | 12,70 | 12,97 | 12,70 | 12,90 | 2,87% | 224.183,00 |
29.12.2023 | 12,72 | 12,80 | 12,51 | 12,54 | -1,26% | 475.512,00 |
28.12.2023 | 12,74 | 12,80 | 12,59 | 12,70 | -0,55% | 239.742,00 |
27.12.2023 | 12,78 | 12,86 | 12,72 | 12,77 | -0,08% | 222.996,00 |
26.12.2023 | 12,74 | 12,86 | 12,67 | 12,78 | 0,39% | 133.881,00 |
22.12.2023 | 12,83 | 12,84 | 12,68 | 12,73 | -0,70% | 92.102,00 |
21.12.2023 | 12,84 | 12,95 | 12,64 | 12,82 | 0,23% | 100.987,00 |
20.12.2023 | 13,32 | 13,32 | 12,79 | 12,79 | -3,11% | 247.492,00 |
19.12.2023 | 13,33 | 13,33 | 13,17 | 13,20 | 1,77% | 492.678,00 |
18.12.2023 | 13,18 | 13,27 | 12,95 | 12,97 | -0,99% | 154.979,00 |
15.12.2023 | 13,38 | 13,43 | 13,04 | 13,10 | -2,60% | 208.067,00 |
14.12.2023 | 13,55 | 13,61 | 13,43 | 13,45 | -0,30% | 214.899,00 |
13.12.2023 | 13,20 | 13,49 | 13,10 | 13,49 | 2,43% | 230.438,00 |
12.12.2023 | 12,99 | 13,27 | 12,87 | 13,17 | 1,23% | 254.691,00 |
11.12.2023 | 12,99 | 13,05 | 12,82 | 13,01 | -0,15% | 258.420,00 |
08.12.2023 | 13,08 | 13,19 | 13,00 | 13,03 | -0,08% | 87.751,00 |
07.12.2023 | 12,97 | 13,04 | 12,93 | 13,04 | 0,38% | 131.472,00 |
06.12.2023 | 12,98 | 13,00 | 12,81 | 12,99 | 0,78% | 285.294,00 |
05.12.2023 | 12,92 | 12,99 | 12,72 | 12,89 | 0,00% | 268.892,00 |
04.12.2023 | 12,84 | 13,05 | 12,78 | 12,89 | -0,62% | 227.189,00 |
01.12.2023 | 12,54 | 13,04 | 12,53 | 12,97 | 5,88% | 560.455,00 |
30.11.2023 | 12,15 | 12,38 | 11,97 | 12,25 | 0,57% | 5.547.508,00 |
29.11.2023 | 12,08 | 12,32 | 12,01 | 12,18 | 0,83% | 436.041,00 |
28.11.2023 | 11,87 | 12,17 | 11,87 | 12,08 | 2,37% | 97.123,00 |
27.11.2023 | 12,10 | 12,10 | 11,80 | 11,80 | -2,56% | 90.350,00 |
24.11.2023 | 12,00 | 12,19 | 12,00 | 12,11 | 1,34% | 114.184,00 |
22.11.2023 | 12,15 | 12,16 | 11,95 | 11,95 | -0,42% | 183.308,00 |
21.11.2023 | 12,06 | 12,26 | 12,00 | 12,00 | 0,17% | 149.511,00 |
20.11.2023 | 11,80 | 12,14 | 11,80 | 11,98 | 3,45% | 380.192,00 |
17.11.2023 | 11,59 | 11,68 | 11,49 | 11,58 | 0,87% | 136.282,00 |
16.11.2023 | 11,52 | 11,73 | 11,47 | 11,48 | -0,95% | 192.375,00 |
15.11.2023 | 11,81 | 11,95 | 11,57 | 11,59 | -3,09% | 184.588,00 |
14.11.2023 | 11,79 | 12,09 | 11,72 | 11,96 | 3,19% | 138.130,00 |
13.11.2023 | 11,66 | 11,69 | 11,49 | 11,59 | -1,28% | 123.219,00 |
10.11.2023 | 11,84 | 11,84 | 11,58 | 11,74 | -0,51% | 98.360,00 |
09.11.2023 | 12,06 | 12,27 | 11,80 | 11,80 | -2,48% | 213.176,00 |
08.11.2023 | 12,20 | 12,31 | 11,91 | 12,10 | 0,00% | 304.329,00 |
07.11.2023 | 11,84 | 12,34 | 11,77 | 12,10 | 3,15% | 355.527,00 |
06.11.2023 | 11,73 | 11,93 | 11,67 | 11,73 | -0,76% | 157.103,00 |
03.11.2023 | 11,62 | 11,88 | 11,62 | 11,82 | 2,43% | 178.486,00 |
02.11.2023 | 11,60 | 11,61 | 11,39 | 11,54 | -0,43% | 140.643,00 |