10,449$
-2,44%
Echtzeit-Aktienkurs Compania Cervecerias Unidas SA
Bid:
Ask:
Aktienkurse zur Compania Cervecerias Unidas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 10,80 | 10,80 | 10,42 | 10,45 | -2,43% | 141.198,00 |
| 05.09.2024 | 10,71 | 10,81 | 10,66 | 10,71 | -1,02% | 205.358,00 |
| 04.09.2024 | 10,92 | 11,00 | 10,76 | 10,82 | -1,10% | 79.995,00 |
| 03.09.2024 | 11,16 | 11,32 | 10,89 | 10,94 | -2,32% | 83.752,00 |
| 30.08.2024 | 11,38 | 11,50 | 11,10 | 11,20 | -1,06% | 61.024,00 |
| 29.08.2024 | 11,39 | 11,55 | 11,21 | 11,32 | -1,48% | 263.178,00 |
| 28.08.2024 | 11,69 | 11,69 | 11,38 | 11,49 | -1,03% | 84.106,00 |
| 27.08.2024 | 11,45 | 11,61 | 11,45 | 11,61 | 0,96% | 80.549,00 |
| 26.08.2024 | 11,29 | 11,67 | 11,29 | 11,50 | -1,63% | 144.676,00 |
| 23.08.2024 | 11,55 | 11,74 | 11,50 | 11,69 | 0,60% | 52.924,00 |
| 22.08.2024 | 11,74 | 11,77 | 11,57 | 11,62 | -0,43% | 58.883,00 |
| 21.08.2024 | 11,64 | 11,70 | 11,54 | 11,67 | 0,60% | 71.394,00 |
| 20.08.2024 | 11,68 | 11,71 | 11,46 | 11,60 | -0,43% | 72.615,00 |
| 19.08.2024 | 11,29 | 11,65 | 11,25 | 11,65 | 2,82% | 54.808,00 |
| 16.08.2024 | 11,34 | 11,47 | 11,30 | 11,33 | -0,61% | 76.568,00 |
| 15.08.2024 | 11,41 | 11,53 | 11,33 | 11,40 | 0,26% | 91.332,00 |
| 14.08.2024 | 11,39 | 11,51 | 11,29 | 11,37 | 0,53% | 142.393,00 |
| 13.08.2024 | 10,93 | 11,34 | 10,93 | 11,31 | 2,08% | 159.873,00 |
| 12.08.2024 | 10,99 | 11,10 | 10,98 | 11,08 | 0,73% | 121.291,00 |
| 09.08.2024 | 10,99 | 11,12 | 10,86 | 11,00 | 0,27% | 171.797,00 |
| 08.08.2024 | 10,00 | 10,97 | 10,00 | 10,97 | 2,81% | 288.936,00 |
| 07.08.2024 | 10,69 | 10,83 | 10,62 | 10,67 | 0,66% | 65.265,00 |
| 06.08.2024 | 10,52 | 10,71 | 10,52 | 10,60 | 0,47% | 83.638,00 |
| 05.08.2024 | 10,74 | 10,78 | 10,49 | 10,55 | -3,48% | 86.761,00 |
| 02.08.2024 | 10,80 | 10,98 | 10,70 | 10,93 | 0,46% | 69.470,00 |
| 01.08.2024 | 10,96 | 11,18 | 10,80 | 10,88 | -0,91% | 60.151,00 |
| 31.07.2024 | 10,93 | 11,17 | 10,90 | 10,98 | 0,92% | 60.518,00 |
| 30.07.2024 | 11,07 | 11,16 | 10,87 | 10,88 | -1,54% | 60.715,00 |
| 29.07.2024 | 11,15 | 11,20 | 10,98 | 11,05 | -1,78% | 76.023,00 |
| 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 |