12,949$
-0,55%
Echtzeit-Aktienkurs Cía Cervecerías Unidas S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cía Cervecerías Unidas S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,08 | 13,14 | 12,92 | 12,95 | -0,54% | 66.200,00 |
| 20.02.2025 | 12,82 | 13,07 | 12,75 | 13,02 | 1,80% | 116.167,00 |
| 19.02.2025 | 12,57 | 12,81 | 12,57 | 12,79 | 1,11% | 185.564,00 |
| 18.02.2025 | 12,95 | 12,98 | 12,60 | 12,65 | -2,80% | 171.560,00 |
| 17.02.2025 | 13,01 | 13,02 | 13,01 | 13,01 | 0,03% | - |
| 14.02.2025 | 13,00 | 13,08 | 13,00 | 13,01 | 0,46% | 112.723,00 |
| 13.02.2025 | 12,84 | 12,98 | 12,73 | 12,95 | 0,47% | 131.466,00 |
| 12.02.2025 | 12,76 | 12,92 | 12,74 | 12,89 | 0,86% | 105.066,00 |
| 11.02.2025 | 12,61 | 12,78 | 12,56 | 12,78 | 2,08% | 156.115,00 |
| 10.02.2025 | 12,55 | 12,69 | 12,52 | 12,52 | -0,40% | 63.897,00 |
| 07.02.2025 | 12,65 | 12,65 | 12,49 | 12,57 | -0,55% | 46.580,00 |
| 06.02.2025 | 12,49 | 12,67 | 12,48 | 12,64 | 1,85% | 111.875,00 |
| 05.02.2025 | 12,25 | 12,41 | 12,03 | 12,41 | 1,89% | 112.626,00 |
| 04.02.2025 | 12,02 | 12,22 | 11,79 | 12,18 | 2,01% | 105.470,00 |
| 03.02.2025 | 12,02 | 12,02 | 11,86 | 11,94 | -1,65% | 117.693,00 |
| 31.01.2025 | 12,06 | 12,26 | 12,02 | 12,14 | 0,25% | 141.600,00 |
| 30.01.2025 | 12,04 | 12,14 | 11,97 | 12,11 | 1,34% | 127.859,00 |
| 29.01.2025 | 11,84 | 11,98 | 11,80 | 11,95 | 0,76% | 113.785,00 |
| 28.01.2025 | 11,83 | 11,87 | 11,70 | 11,86 | -0,08% | 107.128,00 |
| 27.01.2025 | 11,95 | 12,03 | 11,79 | 11,87 | -1,33% | 77.582,00 |
| 24.01.2025 | 11,95 | 12,08 | 11,91 | 12,03 | 0,75% | 116.766,00 |
| 23.01.2025 | 11,86 | 11,97 | 11,78 | 11,94 | 0,67% | 108.251,00 |
| 22.01.2025 | 11,91 | 11,97 | 11,83 | 11,86 | 0,00% | 85.030,00 |
| 21.01.2025 | 11,70 | 11,86 | 11,65 | 11,86 | 1,72% | 115.177,00 |
| 17.01.2025 | 11,56 | 11,69 | 11,47 | 11,66 | 0,87% | 277.067,00 |
| 16.01.2025 | 11,51 | 11,57 | 11,41 | 11,56 | 0,00% | 108.010,00 |
| 15.01.2025 | 11,80 | 11,82 | 11,55 | 11,56 | -1,28% | 126.050,00 |
| 14.01.2025 | 11,67 | 11,76 | 11,58 | 11,71 | 0,52% | 93.076,00 |
| 13.01.2025 | 11,63 | 11,76 | 11,47 | 11,65 | 0,34% | 257.040,00 |
| 10.01.2025 | 11,33 | 11,72 | 11,25 | 11,61 | 0,87% | 314.099,00 |
| 08.01.2025 | 11,42 | 11,64 | 11,42 | 11,51 | -0,43% | 94.685,00 |
| 07.01.2025 | 11,49 | 11,69 | 11,44 | 11,56 | 1,40% | 150.203,00 |
| 06.01.2025 | 11,22 | 11,44 | 11,19 | 11,40 | 1,60% | 207.003,00 |
| 03.01.2025 | 11,39 | 11,44 | 11,21 | 11,22 | -1,67% | 134.158,00 |
| 02.01.2025 | 11,36 | 11,45 | 11,32 | 11,41 | 0,71% | 160.503,00 |
| 31.12.2024 | 11,24 | 11,36 | 11,15 | 11,33 | 0,18% | 87.147,00 |
| 30.12.2024 | 11,38 | 11,46 | 11,06 | 11,31 | -1,65% | 142.318,00 |
| 27.12.2024 | 11,50 | 11,59 | 11,47 | 11,50 | -0,69% | 56.780,00 |
| 26.12.2024 | 11,56 | 11,67 | 11,53 | 11,58 | 0,17% | 49.405,00 |
| 24.12.2024 | 11,54 | 11,63 | 11,52 | 11,56 | -0,34% | 42.741,00 |
| 23.12.2024 | 11,58 | 11,63 | 11,48 | 11,60 | -0,60% | 126.309,00 |
| 20.12.2024 | 11,73 | 11,82 | 11,62 | 11,67 | 0,43% | 153.384,00 |
| 19.12.2024 | 11,62 | 11,78 | 11,57 | 11,62 | 0,26% | 205.614,00 |
| 18.12.2024 | 11,43 | 11,97 | 11,32 | 11,59 | 2,11% | 749.881,00 |
| 17.12.2024 | 11,48 | 11,56 | 11,34 | 11,35 | -0,87% | 728.500,00 |
| 16.12.2024 | 11,75 | 11,75 | 11,43 | 11,45 | -2,80% | 337.712,00 |
| 13.12.2024 | 11,87 | 11,96 | 11,74 | 11,78 | 0,51% | 344.419,00 |
| 12.12.2024 | 11,78 | 11,80 | 11,67 | 11,72 | -0,09% | 125.469,00 |
| 11.12.2024 | 11,71 | 11,83 | 11,60 | 11,73 | 0,86% | 120.620,00 |
| 10.12.2024 | 11,68 | 11,73 | 11,61 | 11,63 | -0,09% | 135.748,00 |
| 09.12.2024 | 11,47 | 11,71 | 11,46 | 11,64 | 1,66% | 287.460,00 |
| 06.12.2024 | 11,55 | 11,59 | 11,39 | 11,45 | -0,69% | 59.947,00 |
| 05.12.2024 | 11,47 | 11,58 | 11,41 | 11,53 | 0,70% | 83.067,00 |
| 04.12.2024 | 11,54 | 11,60 | 11,39 | 11,45 | -0,52% | 185.963,00 |
| 03.12.2024 | 11,49 | 11,54 | 11,33 | 11,51 | 1,32% | 606.148,00 |
| 02.12.2024 | 11,47 | 11,47 | 11,29 | 11,36 | -0,87% | 241.793,00 |
| 29.11.2024 | 11,34 | 11,60 | 11,33 | 11,46 | 1,24% | 84.241,00 |
| 27.11.2024 | 11,11 | 11,35 | 11,11 | 11,32 | 1,71% | 185.874,00 |
| 26.11.2024 | 11,15 | 11,35 | 11,10 | 11,13 | 0,72% | 237.888,00 |
| 25.11.2024 | 11,02 | 11,20 | 11,01 | 11,05 | 1,28% | 138.998,00 |
| 22.11.2024 | 10,84 | 10,96 | 10,78 | 10,91 | -1,45% | 91.818,00 |
| 21.11.2024 | 10,91 | 11,12 | 10,89 | 11,07 | 1,19% | 92.884,00 |
| 20.11.2024 | 11,00 | 11,03 | 10,89 | 10,94 | 0,18% | 90.919,00 |
| 19.11.2024 | 10,99 | 11,07 | 10,91 | 10,92 | -0,82% | 98.555,00 |
| 18.11.2024 | 10,86 | 11,08 | 10,86 | 11,01 | 1,76% | 121.705,00 |
| 15.11.2024 | 10,77 | 10,85 | 10,74 | 10,82 | 0,19% | 104.506,00 |
| 14.11.2024 | 10,96 | 10,99 | 10,78 | 10,80 | -0,28% | 124.363,00 |
| 13.11.2024 | 10,72 | 10,93 | 10,68 | 10,83 | 0,84% | 128.372,00 |
| 12.11.2024 | 10,75 | 10,80 | 10,65 | 10,74 | -1,29% | 133.535,00 |
| 11.11.2024 | 11,01 | 11,01 | 10,83 | 10,88 | -2,25% | 87.125,00 |
| 08.11.2024 | 11,26 | 11,27 | 10,99 | 11,13 | -1,94% | 71.952,00 |
| 07.11.2024 | 11,25 | 11,53 | 11,25 | 11,35 | 3,18% | 186.546,00 |
| 06.11.2024 | 10,82 | 11,10 | 10,79 | 11,00 | -0,72% | 170.405,00 |
| 05.11.2024 | 11,26 | 11,26 | 11,06 | 11,08 | -1,34% | 131.475,00 |
| 04.11.2024 | 11,10 | 11,35 | 11,10 | 11,23 | 3,60% | 112.924,00 |
| 01.11.2024 | 10,95 | 10,95 | 10,72 | 10,84 | -0,09% | 86.111,00 |
| 31.10.2024 | 11,10 | 11,10 | 10,82 | 10,85 | -1,54% | 123.704,00 |
| 30.10.2024 | 11,32 | 11,32 | 11,01 | 11,02 | -2,82% | 199.616,00 |
| 29.10.2024 | 11,47 | 11,57 | 11,33 | 11,34 | -1,82% | 128.199,00 |
| 28.10.2024 | 11,51 | 11,63 | 11,51 | 11,55 | 0,70% | 74.269,00 |
| 25.10.2024 | 11,61 | 11,63 | 11,42 | 11,47 | -1,46% | 101.392,00 |
| 24.10.2024 | 11,61 | 11,64 | 11,57 | 11,64 | 0,00% | 110.622,00 |
| 23.10.2024 | 11,55 | 11,69 | 11,53 | 11,64 | 0,78% | 107.847,00 |
| 22.10.2024 | 11,34 | 11,64 | 11,31 | 11,55 | 1,67% | 245.395,00 |
| 21.10.2024 | 11,14 | 11,42 | 11,14 | 11,36 | 0,98% | 78.830,00 |
| 18.10.2024 | 11,09 | 11,35 | 11,06 | 11,25 | 0,90% | 93.547,00 |
| 17.10.2024 | 11,23 | 11,23 | 11,09 | 11,15 | -1,76% | 205.325,00 |
| 16.10.2024 | 11,05 | 11,35 | 11,05 | 11,35 | 2,25% | 172.109,00 |
| 15.10.2024 | 11,24 | 11,29 | 11,10 | 11,10 | -2,20% | 269.379,00 |
| 14.10.2024 | 11,16 | 11,35 | 11,14 | 11,35 | 1,07% | 118.664,00 |
| 11.10.2024 | 11,24 | 11,40 | 11,21 | 11,23 | -0,53% | 92.746,00 |
| 10.10.2024 | 11,10 | 11,36 | 11,09 | 11,29 | 1,16% | 144.627,00 |
| 09.10.2024 | 10,98 | 11,17 | 10,98 | 11,16 | 2,01% | 81.953,00 |
| 08.10.2024 | 11,03 | 11,06 | 10,89 | 10,94 | -1,44% | 245.495,00 |
| 07.10.2024 | 11,18 | 11,19 | 11,07 | 11,10 | -0,72% | 46.718,00 |
| 04.10.2024 | 11,00 | 11,24 | 11,00 | 11,18 | 0,90% | 95.352,00 |
| 03.10.2024 | 11,20 | 11,20 | 11,00 | 11,08 | -2,21% | 101.125,00 |
| 02.10.2024 | 11,62 | 11,63 | 11,28 | 11,33 | -2,75% | 68.204,00 |
| 01.10.2024 | 11,62 | 11,70 | 11,53 | 11,65 | 0,17% | 182.017,00 |
| 30.09.2024 | 11,82 | 11,82 | 11,61 | 11,63 | -0,34% | 206.593,00 |