15,335$
-0,23%
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 |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,14 | 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 |
| 13.01.2025 | 11,47 | 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 | 11,44 | 11,69 | 11,44 | 11,56 | 1,40% | 150.203,00 |
| 06.01.2025 | 11,21 | 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 | 11,61 | 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 | 11,71 | 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 | 11,79 | 11,80 | 11,67 | 11,72 | -0,09% | 125.469,00 |
| 11.12.2024 | 11,70 | 11,83 | 11,60 | 11,73 | 0,86% | 120.620,00 |
| 10.12.2024 | 11,66 | 11,73 | 11,61 | 11,63 | -0,09% | 135.748,00 |
| 09.12.2024 | 11,46 | 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 | 11,43 | 11,58 | 11,41 | 11,53 | 0,70% | 83.067,00 |
| 04.12.2024 | 11,51 | 11,60 | 11,39 | 11,45 | -0,52% | 185.963,00 |
| 03.12.2024 | 11,43 | 11,54 | 11,33 | 11,51 | 1,32% | 606.148,00 |
| 02.12.2024 | 11,38 | 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 | 11,11 | 11,35 | 11,10 | 11,13 | 0,72% | 237.888,00 |
| 25.11.2024 | 11,03 | 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 | 10,94 | 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 | 10,91 | 11,07 | 10,91 | 10,92 | -0,82% | 98.555,00 |
| 18.11.2024 | 10,91 | 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 | 10,69 | 10,93 | 10,68 | 10,83 | 0,84% | 128.372,00 |
| 12.11.2024 | 10,69 | 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 |