11,498$
-0,02%
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 |
|---|---|---|---|---|---|---|
| 14.09.2026 | 11,61 | 11,66 | 11,48 | 11,50 | -1,20% | 97.628,00 |
| 11.09.2026 | 11,80 | 11,83 | 11,59 | 11,64 | -0,09% | 26.254,00 |
| 10.09.2026 | 11,82 | 11,93 | 11,62 | 11,65 | -2,59% | 42.731,00 |
| 09.09.2026 | 12,05 | 12,05 | 11,85 | 11,96 | -1,40% | 80.767,00 |
| 08.09.2026 | 12,02 | 12,29 | 12,01 | 12,13 | 2,10% | 99.824,00 |
| 04.09.2026 | 11,78 | 11,91 | 11,68 | 11,88 | -0,34% | 158.815,00 |
| 03.09.2026 | 11,90 | 11,98 | 11,64 | 11,92 | 1,79% | 222.698,00 |
| 02.09.2026 | 11,50 | 11,83 | 11,50 | 11,71 | 2,18% | 227.575,00 |
| 01.09.2026 | 11,68 | 11,92 | 11,37 | 11,46 | -2,72% | 123.281,00 |
| 31.08.2026 | 11,99 | 12,01 | 11,63 | 11,78 | -2,40% | 208.682,00 |
| 28.08.2026 | 12,22 | 12,37 | 12,00 | 12,07 | -1,15% | 158.356,00 |
| 27.08.2026 | 12,40 | 12,50 | 12,17 | 12,21 | -1,61% | 395.585,00 |
| 26.08.2026 | 12,59 | 12,76 | 12,29 | 12,41 | -1,19% | 196.909,00 |
| 25.08.2026 | 12,61 | 12,75 | 12,51 | 12,56 | -0,79% | 174.551,00 |
| 24.08.2026 | 12,31 | 12,83 | 12,31 | 12,66 | 2,59% | 125.496,00 |
| 21.08.2026 | 12,05 | 12,39 | 11,86 | 12,34 | 2,66% | 99.479,00 |
| 20.08.2026 | 11,76 | 12,11 | 11,75 | 12,02 | 1,52% | 199.226,00 |
| 19.08.2026 | 11,68 | 11,90 | 11,68 | 11,84 | 2,51% | 148.691,00 |
| 18.08.2026 | 11,62 | 11,85 | 11,55 | 11,55 | -0,94% | 151.500,00 |
| 17.08.2026 | 11,80 | 11,80 | 11,57 | 11,66 | -1,10% | 64.122,00 |
| 14.08.2026 | 11,79 | 11,88 | 11,65 | 11,79 | 0,94% | 44.013,00 |
| 13.08.2026 | 11,74 | 11,86 | 11,45 | 11,68 | 0,26% | 105.556,00 |
| 12.08.2026 | 12,01 | 12,01 | 11,64 | 11,65 | -2,92% | 105.304,00 |
| 11.08.2026 | 12,09 | 12,24 | 11,89 | 12,00 | -0,99% | 119.847,00 |
| 10.08.2026 | 11,99 | 12,19 | 11,70 | 12,12 | 1,42% | 115.712,00 |
| 07.08.2026 | 12,08 | 12,19 | 11,87 | 11,95 | 0,00% | 137.052,00 |
| 06.08.2026 | 11,84 | 12,23 | 11,79 | 11,95 | 2,22% | 98.223,00 |
| 05.08.2026 | 11,83 | 11,94 | 11,60 | 11,69 | 0,26% | 68.946,00 |
| 04.08.2026 | 11,64 | 11,96 | 11,61 | 11,66 | 1,66% | 99.039,00 |
| 03.08.2026 | 11,54 | 11,60 | 11,33 | 11,47 | -0,17% | 79.018,00 |
| 31.07.2026 | 11,66 | 11,66 | 11,44 | 11,49 | -1,63% | 52.573,00 |
| 30.07.2026 | 11,64 | 11,83 | 11,48 | 11,68 | 0,78% | 126.456,00 |
| 29.07.2026 | 11,92 | 11,96 | 11,51 | 11,59 | -2,69% | 118.197,00 |
| 28.07.2026 | 11,91 | 11,98 | 11,55 | 11,91 | 0,08% | 234.647,00 |
| 27.07.2026 | 11,57 | 11,97 | 11,54 | 11,90 | 3,93% | 74.552,00 |
| 24.07.2026 | 11,48 | 11,65 | 11,33 | 11,45 | 0,17% | 78.191,00 |
| 23.07.2026 | 11,26 | 11,46 | 11,23 | 11,43 | -0,78% | 112.629,00 |
| 22.07.2026 | 11,70 | 11,84 | 11,45 | 11,52 | -1,20% | 72.425,00 |
| 21.07.2026 | 11,28 | 11,73 | 11,16 | 11,66 | 3,64% | 405.194,00 |
| 20.07.2026 | 11,19 | 12,03 | 10,92 | 11,25 | 0,36% | 463.292,00 |
| 17.07.2026 | 11,14 | 11,35 | 11,12 | 11,21 | -0,09% | 299.621,00 |
| 16.07.2026 | 11,29 | 11,49 | 11,16 | 11,22 | -0,88% | 152.625,00 |
| 15.07.2026 | 11,13 | 11,42 | 11,13 | 11,32 | 1,89% | 199.367,00 |
| 14.07.2026 | 11,26 | 11,26 | 11,04 | 11,11 | 0,73% | 327.097,00 |
| 13.07.2026 | 11,10 | 11,21 | 10,98 | 11,03 | -0,63% | 86.194,00 |
| 10.07.2026 | 11,00 | 11,27 | 10,95 | 11,10 | 1,28% | 126.180,00 |
| 09.07.2026 | 10,84 | 11,14 | 10,81 | 10,96 | 0,55% | 178.913,00 |
| 08.07.2026 | 11,08 | 11,08 | 10,83 | 10,90 | -2,07% | 75.647,00 |
| 07.07.2026 | 11,28 | 11,58 | 11,13 | 11,13 | -1,42% | 78.098,00 |
| 06.07.2026 | 11,20 | 11,45 | 11,03 | 11,29 | 1,80% | 379.738,00 |
| 02.07.2026 | 10,98 | 11,14 | 10,94 | 11,09 | 2,69% | 438.059,00 |
| 01.07.2026 | 11,18 | 11,18 | 10,76 | 10,80 | -3,57% | 201.413,00 |
| 30.06.2026 | 11,07 | 11,22 | 10,87 | 11,20 | 0,18% | 396.076,00 |
| 29.06.2026 | 11,44 | 11,44 | 11,10 | 11,18 | -1,84% | 65.326,00 |
| 26.06.2026 | 11,20 | 11,57 | 11,20 | 11,39 | 1,42% | 235.744,00 |
| 25.06.2026 | 11,18 | 11,37 | 11,13 | 11,23 | 0,81% | 45.951,00 |
| 24.06.2026 | 11,43 | 11,51 | 11,09 | 11,14 | -2,28% | 52.112,00 |
| 23.06.2026 | 11,28 | 11,53 | 11,24 | 11,40 | -0,09% | 71.708,00 |
| 22.06.2026 | 11,21 | 11,61 | 11,21 | 11,41 | 2,23% | 88.027,00 |
| 19.06.2026 | 11,20 | 11,21 | 11,16 | 11,16 | -1,06% | - |
| 18.06.2026 | 11,56 | 11,96 | 11,18 | 11,28 | -1,31% | 56.028,00 |
| 17.06.2026 | 11,72 | 11,91 | 11,37 | 11,43 | -2,39% | 76.861,00 |
| 16.06.2026 | 11,78 | 11,90 | 11,68 | 11,71 | -0,68% | 68.290,00 |
| 15.06.2026 | 11,72 | 12,07 | 11,69 | 11,79 | 2,34% | 83.319,00 |
| 12.06.2026 | 11,51 | 11,71 | 11,45 | 11,52 | 0,35% | 43.907,00 |
| 11.06.2026 | 11,11 | 11,51 | 11,11 | 11,48 | 4,55% | 96.150,00 |
| 10.06.2026 | 11,14 | 11,25 | 10,98 | 10,98 | -0,99% | 78.296,00 |
| 09.06.2026 | 11,01 | 11,16 | 10,88 | 11,09 | 1,56% | 150.864,00 |
| 08.06.2026 | 11,07 | 11,30 | 10,89 | 10,92 | -1,00% | 105.933,00 |
| 05.06.2026 | 11,01 | 11,23 | 11,01 | 11,03 | -1,34% | 87.316,00 |
| 04.06.2026 | 11,33 | 11,40 | 11,14 | 11,18 | -0,62% | 101.899,00 |
| 03.06.2026 | 11,43 | 11,46 | 11,15 | 11,25 | -2,00% | 78.462,00 |
| 02.06.2026 | 11,69 | 11,76 | 11,35 | 11,48 | -2,13% | 97.723,00 |
| 01.06.2026 | 11,63 | 11,86 | 11,52 | 11,73 | -0,42% | 136.448,00 |
| 29.05.2026 | 11,70 | 12,00 | 11,56 | 11,78 | 0,17% | 401.405,00 |
| 28.05.2026 | 11,87 | 12,07 | 11,55 | 11,76 | -2,65% | 177.872,00 |
| 27.05.2026 | 11,26 | 12,09 | 11,26 | 12,08 | 2,46% | 1.341.726,00 |
| 26.05.2026 | 11,64 | 11,96 | 11,64 | 11,79 | 2,25% | 95.158,00 |
| 22.05.2026 | 11,81 | 11,81 | 11,48 | 11,53 | -1,71% | 83.116,00 |
| 21.05.2026 | 11,57 | 11,79 | 11,46 | 11,73 | 0,86% | 56.002,00 |
| 20.05.2026 | 11,49 | 11,73 | 11,34 | 11,63 | 1,39% | 75.578,00 |
| 19.05.2026 | 11,39 | 11,69 | 11,37 | 11,47 | -1,21% | 88.119,00 |
| 18.05.2026 | 11,45 | 11,66 | 11,34 | 11,61 | 2,11% | 217.989,00 |
| 15.05.2026 | 11,70 | 11,70 | 11,36 | 11,37 | -3,40% | 80.584,00 |
| 14.05.2026 | 11,78 | 11,81 | 11,55 | 11,77 | -0,42% | 70.466,00 |
| 13.05.2026 | 11,73 | 11,87 | 11,67 | 11,82 | 0,68% | 102.774,00 |
| 12.05.2026 | 11,78 | 11,87 | 11,53 | 11,74 | -0,59% | 136.443,00 |
| 11.05.2026 | 12,00 | 12,00 | 11,61 | 11,81 | -1,09% | 92.818,00 |
| 08.05.2026 | 12,24 | 12,31 | 11,86 | 11,94 | -0,75% | 122.805,00 |
| 07.05.2026 | 12,00 | 12,38 | 11,82 | 12,03 | 0,50% | 166.049,00 |
| 06.05.2026 | 11,54 | 12,12 | 11,41 | 11,97 | 5,18% | 145.225,00 |
| 05.05.2026 | 11,24 | 11,50 | 11,05 | 11,38 | 2,80% | 186.384,00 |
| 04.05.2026 | 11,18 | 11,29 | 11,00 | 11,07 | -1,25% | 111.270,00 |
| 01.05.2026 | 11,48 | 11,69 | 11,18 | 11,21 | -1,92% | 100.780,00 |
| 30.04.2026 | 11,07 | 11,53 | 11,00 | 11,43 | 4,86% | 155.584,00 |
| 29.04.2026 | 11,19 | 11,21 | 10,90 | 10,90 | -2,68% | 201.694,00 |
| 28.04.2026 | 11,21 | 11,33 | 11,18 | 11,20 | -1,06% | 94.393,00 |
| 27.04.2026 | 11,48 | 11,56 | 11,31 | 11,32 | -1,14% | 138.156,00 |
| 24.04.2026 | 11,26 | 11,52 | 11,19 | 11,45 | 2,32% | 178.720,00 |
| 23.04.2026 | 11,59 | 11,75 | 11,17 | 11,19 | -3,37% | 351.027,00 |