13,547$
0,20%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,54 | 13,64 | 13,39 | 13,59 | 0,52% | 105.397,00 |
| 05.06.2025 | 13,95 | 13,95 | 13,52 | 13,52 | -2,03% | 205.981,00 |
| 04.06.2025 | 13,68 | 13,92 | 13,63 | 13,80 | 1,40% | 155.874,00 |
| 03.06.2025 | 13,65 | 13,65 | 13,45 | 13,61 | -0,44% | 131.331,00 |
| 02.06.2025 | 13,63 | 13,75 | 13,41 | 13,67 | 0,29% | 319.592,00 |
| 30.05.2025 | 13,87 | 13,93 | 13,51 | 13,63 | -2,36% | 219.758,00 |
| 29.05.2025 | 13,85 | 13,98 | 13,80 | 13,96 | 0,65% | 83.832,00 |
| 28.05.2025 | 14,10 | 14,12 | 13,80 | 13,87 | -1,14% | 106.747,00 |
| 27.05.2025 | 13,97 | 14,22 | 13,93 | 14,03 | 1,23% | 91.065,00 |
| 23.05.2025 | 13,86 | 13,90 | 13,70 | 13,86 | 0,00% | 80.468,00 |
| 22.05.2025 | 13,92 | 14,02 | 13,86 | 13,86 | -0,86% | 104.211,00 |
| 21.05.2025 | 14,23 | 14,23 | 13,81 | 13,98 | -0,36% | 113.613,00 |
| 20.05.2025 | 14,25 | 14,26 | 13,94 | 14,03 | -0,99% | 169.054,00 |
| 19.05.2025 | 14,21 | 14,39 | 14,16 | 14,17 | -0,28% | 112.798,00 |
| 16.05.2025 | 14,09 | 14,30 | 13,87 | 14,21 | 0,21% | 268.686,00 |
| 15.05.2025 | 14,51 | 14,75 | 14,16 | 14,18 | -2,68% | 204.925,00 |
| 14.05.2025 | 14,67 | 14,76 | 14,54 | 14,57 | -1,22% | 219.108,00 |
| 13.05.2025 | 14,55 | 15,02 | 14,51 | 14,75 | 1,24% | 430.107,00 |
| 12.05.2025 | 14,79 | 15,04 | 14,51 | 14,57 | -1,75% | 367.632,00 |
| 09.05.2025 | 14,84 | 15,12 | 14,73 | 14,83 | -0,20% | 328.223,00 |
| 08.05.2025 | 15,16 | 15,17 | 14,35 | 14,86 | -3,00% | 435.011,00 |
| 07.05.2025 | 15,57 | 15,57 | 15,26 | 15,32 | -1,03% | 241.555,00 |
| 06.05.2025 | 15,53 | 15,53 | 15,28 | 15,48 | 0,32% | 231.657,00 |
| 05.05.2025 | 15,49 | 15,51 | 15,31 | 15,43 | 0,00% | 101.839,00 |
| 02.05.2025 | 15,30 | 15,48 | 15,09 | 15,43 | 1,51% | 167.339,00 |
| 01.05.2025 | 15,18 | 15,31 | 15,01 | 15,20 | -0,13% | 139.881,00 |
| 30.04.2025 | 15,31 | 15,31 | 15,06 | 15,22 | -1,04% | 136.951,00 |
| 29.04.2025 | 15,07 | 15,43 | 15,03 | 15,38 | 1,79% | 203.672,00 |
| 28.04.2025 | 15,25 | 15,37 | 15,05 | 15,11 | -1,76% | 124.687,00 |
| 25.04.2025 | 15,53 | 15,75 | 15,20 | 15,38 | -1,09% | 132.385,00 |
| 24.04.2025 | 15,14 | 15,70 | 15,14 | 15,55 | 0,52% | 258.431,00 |
| 23.04.2025 | 15,47 | 15,58 | 15,22 | 15,47 | 0,26% | 134.442,00 |
| 22.04.2025 | 15,31 | 15,48 | 15,27 | 15,43 | 1,51% | 152.062,00 |
| 21.04.2025 | 15,35 | 15,45 | 14,98 | 15,20 | -0,72% | 111.245,00 |
| 17.04.2025 | 15,15 | 15,33 | 14,95 | 15,31 | 1,73% | 170.682,00 |
| 16.04.2025 | 15,16 | 15,19 | 14,91 | 15,05 | -0,92% | 126.821,00 |
| 15.04.2025 | 15,19 | 15,42 | 15,07 | 15,19 | -0,07% | 182.177,00 |
| 14.04.2025 | 15,16 | 15,30 | 15,02 | 15,20 | 1,88% | 236.962,00 |
| 11.04.2025 | 14,49 | 14,96 | 14,21 | 14,92 | 4,26% | 265.520,00 |
| 10.04.2025 | 14,36 | 14,54 | 14,09 | 14,31 | -1,04% | 450.395,00 |
| 09.04.2025 | 13,59 | 14,54 | 13,43 | 14,46 | 7,03% | 999.670,00 |
| 08.04.2025 | 14,11 | 14,21 | 13,45 | 13,51 | -2,74% | 321.858,00 |
| 07.04.2025 | 14,15 | 14,51 | 13,73 | 13,89 | -5,38% | 552.477,00 |
| 04.04.2025 | 15,14 | 15,14 | 14,50 | 14,68 | -5,90% | 485.754,00 |
| 03.04.2025 | 15,14 | 15,67 | 15,13 | 15,60 | 2,90% | 296.719,00 |
| 02.04.2025 | 15,31 | 15,40 | 15,12 | 15,16 | -1,37% | 269.937,00 |
| 01.04.2025 | 15,15 | 15,43 | 15,05 | 15,37 | 1,12% | 318.952,00 |
| 31.03.2025 | 15,33 | 15,35 | 15,19 | 15,20 | -0,78% | 228.894,00 |
| 28.03.2025 | 15,47 | 15,58 | 15,20 | 15,32 | -1,92% | 230.333,00 |
| 27.03.2025 | 15,32 | 15,65 | 15,32 | 15,62 | 1,76% | 352.361,00 |
| 26.03.2025 | 15,34 | 15,43 | 15,24 | 15,35 | -0,65% | 171.766,00 |
| 25.03.2025 | 15,33 | 15,45 | 15,24 | 15,45 | 2,45% | 381.583,00 |
| 24.03.2025 | 15,26 | 15,41 | 15,07 | 15,08 | -1,69% | 222.733,00 |
| 21.03.2025 | 15,10 | 15,36 | 14,97 | 15,34 | 0,92% | 345.739,00 |
| 20.03.2025 | 15,15 | 15,23 | 15,07 | 15,20 | -1,23% | 279.400,00 |
| 19.03.2025 | 15,08 | 15,40 | 14,97 | 15,39 | 1,99% | 349.377,00 |
| 18.03.2025 | 14,97 | 15,09 | 14,86 | 15,09 | 1,28% | 164.846,00 |
| 17.03.2025 | 14,72 | 14,97 | 14,54 | 14,90 | 1,22% | 118.067,00 |
| 14.03.2025 | 14,78 | 14,84 | 14,63 | 14,72 | 0,48% | 106.368,00 |
| 13.03.2025 | 14,49 | 14,72 | 14,37 | 14,65 | 0,14% | 140.185,00 |
| 12.03.2025 | 14,29 | 14,65 | 14,16 | 14,63 | 2,38% | 188.671,00 |
| 11.03.2025 | 14,49 | 14,65 | 14,13 | 14,29 | -1,18% | 322.691,00 |
| 10.03.2025 | 14,74 | 14,92 | 14,33 | 14,46 | -3,28% | 303.812,00 |
| 07.03.2025 | 14,68 | 15,10 | 14,68 | 14,95 | 1,08% | 332.938,00 |
| 06.03.2025 | 14,67 | 14,79 | 14,60 | 14,79 | 1,51% | 192.478,00 |
| 05.03.2025 | 14,24 | 14,61 | 14,20 | 14,57 | 3,41% | 251.185,00 |
| 04.03.2025 | 13,70 | 14,13 | 13,70 | 14,09 | 1,22% | 210.647,00 |
| 03.03.2025 | 13,96 | 14,10 | 13,83 | 13,92 | -0,22% | 152.317,00 |
| 28.02.2025 | 13,92 | 14,10 | 13,82 | 13,95 | 0,50% | 178.924,00 |
| 27.02.2025 | 13,80 | 14,14 | 13,61 | 13,88 | 0,58% | 426.814,00 |
| 26.02.2025 | 13,30 | 13,93 | 13,23 | 13,80 | 5,50% | 1.019.449,00 |
| 25.02.2025 | 13,14 | 13,14 | 12,99 | 13,08 | 0,77% | 209.904,00 |
| 24.02.2025 | 12,99 | 13,04 | 12,89 | 12,98 | 0,23% | 170.461,00 |
| 21.02.2025 | 13,08 | 13,14 | 12,92 | 12,95 | -0,54% | 66.200,00 |
| 20.02.2025 | 12,75 | 13,07 | 12,75 | 13,02 | 1,80% | 116.167,00 |
| 19.02.2025 | 12,65 | 12,81 | 12,57 | 12,79 | 1,11% | 185.564,00 |
| 18.02.2025 | 12,95 | 12,98 | 12,60 | 12,65 | -2,77% | 171.560,00 |
| 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 | 12,74 | 12,92 | 12,74 | 12,89 | 0,86% | 105.066,00 |
| 11.02.2025 | 12,63 | 12,78 | 12,56 | 12,78 | 2,08% | 156.115,00 |
| 10.02.2025 | 12,60 | 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 | 12,48 | 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 | 11,97 | 12,22 | 11,79 | 12,18 | 2,01% | 105.470,00 |
| 03.02.2025 | 11,98 | 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 | 12,05 | 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 | 11,80 | 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 | 11,88 | 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 | 11,55 | 11,57 | 11,41 | 11,56 | 0,00% | 108.010,00 |
| 15.01.2025 | 11,75 | 11,82 | 11,55 | 11,56 | -1,28% | 126.050,00 |
| 14.01.2025 | 11,66 | 11,76 | 11,58 | 11,71 | 0,52% | 93.076,00 |