12,497$
0,94%
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 |
|---|---|---|---|---|---|---|
| 10.11.2025 | 12,49 | 12,59 | 12,41 | 12,49 | 0,89% | 69.484,00 |
| 07.11.2025 | 12,21 | 12,39 | 12,20 | 12,38 | 1,31% | 123.563,00 |
| 06.11.2025 | 12,47 | 12,60 | 12,22 | 12,22 | -4,38% | 173.682,00 |
| 05.11.2025 | 12,81 | 12,87 | 12,72 | 12,78 | 0,79% | 116.853,00 |
| 04.11.2025 | 12,74 | 12,80 | 12,61 | 12,68 | -1,86% | 88.625,00 |
| 03.11.2025 | 12,82 | 12,93 | 12,82 | 12,92 | 0,16% | 109.894,00 |
| 31.10.2025 | 12,79 | 12,94 | 12,71 | 12,90 | 1,10% | 104.432,00 |
| 30.10.2025 | 12,64 | 12,79 | 12,64 | 12,76 | -0,08% | 93.029,00 |
| 29.10.2025 | 12,94 | 12,95 | 12,74 | 12,77 | -1,16% | 70.948,00 |
| 28.10.2025 | 13,13 | 13,20 | 12,88 | 12,92 | -0,84% | 85.734,00 |
| 27.10.2025 | 12,99 | 13,14 | 12,94 | 13,03 | 5,17% | 176.235,00 |
| 24.10.2025 | 12,60 | 12,63 | 12,38 | 12,39 | -1,12% | 147.085,00 |
| 23.10.2025 | 12,24 | 12,53 | 12,24 | 12,53 | 1,96% | 84.291,00 |
| 22.10.2025 | 12,32 | 12,39 | 12,20 | 12,29 | -0,81% | 70.932,00 |
| 21.10.2025 | 12,64 | 12,71 | 12,38 | 12,39 | -2,06% | 56.134,00 |
| 20.10.2025 | 12,52 | 12,68 | 12,47 | 12,65 | 1,16% | 115.023,00 |
| 17.10.2025 | 12,32 | 12,51 | 12,26 | 12,51 | 1,34% | - |
| 16.10.2025 | 12,21 | 12,52 | 12,21 | 12,34 | 1,65% | 180.245,00 |
| 15.10.2025 | 11,88 | 12,14 | 11,88 | 12,14 | 2,45% | 80.026,00 |
| 14.10.2025 | 11,73 | 11,88 | 11,67 | 11,85 | 1,02% | 150.254,00 |
| 13.10.2025 | 11,54 | 11,77 | 11,54 | 11,73 | 1,73% | 204.940,00 |
| 10.10.2025 | 11,81 | 11,86 | 11,35 | 11,53 | -2,78% | 146.158,00 |
| 09.10.2025 | 11,88 | 11,91 | 11,71 | 11,86 | 0,08% | 116.364,00 |
| 08.10.2025 | 11,66 | 11,92 | 11,66 | 11,85 | 2,42% | 112.704,00 |
| 07.10.2025 | 11,64 | 11,73 | 11,57 | 11,57 | -1,11% | 103.781,00 |
| 06.10.2025 | 11,68 | 11,79 | 11,59 | 11,70 | 0,60% | 132.639,00 |
| 03.10.2025 | 11,65 | 11,85 | 11,62 | 11,63 | -0,17% | 80.770,00 |
| 02.10.2025 | 11,90 | 11,91 | 11,55 | 11,65 | -1,44% | 78.876,00 |
| 01.10.2025 | 12,25 | 12,25 | 11,82 | 11,82 | -2,48% | 194.453,00 |
| 30.09.2025 | 12,25 | 12,32 | 12,06 | 12,12 | -0,41% | 143.696,00 |
| 29.09.2025 | 12,03 | 12,26 | 12,03 | 12,17 | 1,67% | 114.204,00 |
| 26.09.2025 | 11,88 | 11,98 | 11,85 | 11,97 | 2,13% | 76.200,00 |
| 25.09.2025 | 11,95 | 12,01 | 11,72 | 11,72 | -2,17% | 103.530,00 |
| 24.09.2025 | 11,90 | 12,07 | 11,90 | 11,98 | 0,84% | 188.279,00 |
| 23.09.2025 | 11,80 | 11,97 | 11,80 | 11,88 | 0,68% | 77.202,00 |
| 22.09.2025 | 11,90 | 11,90 | 11,70 | 11,80 | 0,94% | 264.269,00 |
| 19.09.2025 | 11,66 | 11,77 | 11,57 | 11,69 | 0,26% | 146.161,00 |
| 18.09.2025 | 11,89 | 11,93 | 11,64 | 11,66 | -2,18% | 143.697,00 |
| 17.09.2025 | 12,24 | 12,27 | 11,91 | 11,92 | -2,45% | 106.768,00 |
| 16.09.2025 | 12,17 | 12,28 | 12,12 | 12,22 | -0,08% | 70.377,00 |
| 15.09.2025 | 12,00 | 12,26 | 11,99 | 12,23 | 2,43% | 142.794,00 |
| 12.09.2025 | 12,10 | 12,18 | 11,90 | 11,94 | -1,40% | 144.044,00 |
| 11.09.2025 | 11,96 | 12,14 | 11,91 | 12,11 | 2,45% | 111.557,00 |
| 10.09.2025 | 11,96 | 11,97 | 11,77 | 11,82 | -0,59% | 158.673,00 |
| 09.09.2025 | 11,85 | 12,13 | 11,85 | 11,89 | 0,76% | 175.355,00 |
| 08.09.2025 | 12,34 | 12,34 | 11,77 | 11,80 | -4,68% | 248.059,00 |
| 05.09.2025 | 12,35 | 12,47 | 12,29 | 12,38 | 0,90% | 175.932,00 |
| 04.09.2025 | 12,21 | 12,27 | 12,10 | 12,27 | 0,33% | 101.916,00 |
| 03.09.2025 | 12,22 | 12,34 | 12,18 | 12,23 | -0,33% | 69.894,00 |
| 02.09.2025 | 12,25 | 12,31 | 12,16 | 12,27 | -0,81% | 84.312,00 |
| 29.08.2025 | 12,26 | 12,50 | 12,26 | 12,37 | 0,49% | 71.889,00 |
| 28.08.2025 | 12,35 | 12,35 | 12,24 | 12,31 | 0,24% | 90.948,00 |
| 27.08.2025 | 12,14 | 12,31 | 12,12 | 12,28 | 0,49% | 113.534,00 |
| 26.08.2025 | 12,19 | 12,34 | 12,13 | 12,22 | 0,16% | 110.606,00 |
| 25.08.2025 | 12,31 | 12,39 | 12,20 | 12,20 | -1,05% | 81.961,00 |
| 22.08.2025 | 12,07 | 12,36 | 12,07 | 12,33 | 2,24% | 90.310,00 |
| 21.08.2025 | 12,05 | 12,19 | 12,01 | 12,06 | -0,58% | 105.487,00 |
| 20.08.2025 | 12,37 | 12,42 | 12,12 | 12,13 | -2,02% | 180.893,00 |
| 19.08.2025 | 12,62 | 12,80 | 12,34 | 12,38 | -1,75% | 589.945,00 |
| 18.08.2025 | 12,54 | 12,68 | 12,52 | 12,60 | -0,32% | 148.197,00 |
| 15.08.2025 | 12,55 | 12,73 | 12,51 | 12,64 | 1,04% | 157.906,00 |
| 14.08.2025 | 12,62 | 12,62 | 12,41 | 12,51 | -0,71% | 93.802,00 |
| 13.08.2025 | 12,35 | 12,64 | 12,32 | 12,60 | 2,02% | 174.165,00 |
| 12.08.2025 | 12,39 | 12,39 | 12,23 | 12,35 | 0,90% | 187.655,00 |
| 11.08.2025 | 12,19 | 12,24 | 11,95 | 12,24 | 1,58% | 458.016,00 |
| 08.08.2025 | 11,94 | 12,28 | 11,93 | 12,05 | 0,84% | 328.773,00 |
| 07.08.2025 | 11,79 | 12,24 | 11,58 | 11,95 | -1,65% | 270.662,00 |
| 06.08.2025 | 12,10 | 12,25 | 12,02 | 12,15 | 0,50% | 261.696,00 |
| 05.08.2025 | 11,71 | 12,13 | 11,71 | 12,09 | 2,81% | 163.641,00 |
| 04.08.2025 | 11,87 | 12,01 | 11,72 | 11,76 | -0,59% | 146.305,00 |
| 01.08.2025 | 11,73 | 11,92 | 11,70 | 11,83 | 0,85% | 182.817,00 |
| 31.07.2025 | 11,68 | 11,91 | 11,61 | 11,73 | 0,17% | 298.469,00 |
| 30.07.2025 | 11,68 | 12,10 | 11,63 | 11,71 | 0,43% | 183.554,00 |
| 29.07.2025 | 11,65 | 11,76 | 11,58 | 11,66 | 0,09% | 144.096,00 |
| 28.07.2025 | 11,76 | 12,21 | 11,55 | 11,65 | -2,10% | 176.467,00 |
| 25.07.2025 | 12,04 | 12,31 | 11,82 | 11,90 | -2,14% | 159.784,00 |
| 24.07.2025 | 12,31 | 12,38 | 12,15 | 12,16 | -1,86% | 175.406,00 |
| 23.07.2025 | 12,21 | 12,42 | 12,16 | 12,39 | 2,48% | 119.246,00 |
| 22.07.2025 | 12,19 | 12,26 | 12,08 | 12,09 | -0,41% | 135.368,00 |
| 21.07.2025 | 12,10 | 12,24 | 12,09 | 12,14 | 0,41% | 158.293,00 |
| 18.07.2025 | 12,16 | 12,24 | 12,04 | 12,09 | 0,42% | 214.966,00 |
| 17.07.2025 | 12,15 | 12,21 | 11,89 | 12,04 | -0,82% | 191.647,00 |
| 16.07.2025 | 12,25 | 12,31 | 12,11 | 12,14 | -0,41% | 136.761,00 |
| 15.07.2025 | 12,59 | 12,63 | 12,15 | 12,19 | -3,79% | 353.130,00 |
| 14.07.2025 | 12,82 | 12,95 | 12,61 | 12,67 | -1,25% | 113.665,00 |
| 11.07.2025 | 13,00 | 13,09 | 12,81 | 12,83 | -1,99% | 139.983,00 |
| 10.07.2025 | 12,86 | 13,17 | 12,82 | 13,09 | 1,55% | 139.086,00 |
| 09.07.2025 | 13,38 | 13,39 | 12,85 | 12,89 | -3,08% | 218.691,00 |
| 08.07.2025 | 13,28 | 13,39 | 13,18 | 13,30 | 0,38% | 134.585,00 |
| 07.07.2025 | 13,41 | 13,60 | 13,21 | 13,25 | -1,71% | 365.603,00 |
| 03.07.2025 | 13,23 | 13,48 | 13,22 | 13,48 | 2,12% | 216.837,00 |
| 02.07.2025 | 12,90 | 13,22 | 12,90 | 13,20 | 2,33% | 894.833,00 |
| 01.07.2025 | 12,94 | 13,03 | 12,77 | 12,90 | -0,15% | 396.295,00 |
| 30.06.2025 | 12,85 | 12,99 | 12,64 | 12,92 | 0,23% | 439.055,00 |
| 27.06.2025 | 13,15 | 13,36 | 12,86 | 12,89 | -2,13% | 169.647,00 |
| 26.06.2025 | 12,89 | 13,28 | 12,87 | 13,17 | 2,57% | 151.651,00 |
| 25.06.2025 | 12,68 | 12,99 | 12,66 | 12,84 | 0,78% | 178.855,00 |
| 24.06.2025 | 12,68 | 12,94 | 12,65 | 12,74 | 1,27% | 97.681,00 |
| 23.06.2025 | 12,50 | 12,67 | 12,47 | 12,58 | 0,64% | 130.715,00 |
| 20.06.2025 | 12,74 | 12,84 | 12,45 | 12,50 | -2,19% | 129.443,00 |