11,080$
-1,34%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,19 | 11,19 | 11,07 | 11,08 | -1,34% | 27.112,00 |
| 04.11.2024 | 11,10 | 11,35 | 11,10 | 11,23 | 3,60% | 112.924,00 |
| 01.11.2024 | 10,95 | 10,95 | 10,72 | 10,84 | -0,09% | 86.111,00 |
| 31.10.2024 | 11,10 | 11,10 | 10,82 | 10,85 | -1,54% | 123.704,00 |
| 30.10.2024 | 11,32 | 11,32 | 11,01 | 11,02 | -2,82% | 199.616,00 |
| 29.10.2024 | 11,47 | 11,57 | 11,33 | 11,34 | -1,82% | 128.199,00 |
| 28.10.2024 | 11,51 | 11,63 | 11,51 | 11,55 | 0,70% | 74.269,00 |
| 25.10.2024 | 11,61 | 11,63 | 11,42 | 11,47 | -1,46% | 101.392,00 |
| 24.10.2024 | 11,61 | 11,64 | 11,57 | 11,64 | 0,00% | 110.558,00 |
| 23.10.2024 | 11,55 | 11,69 | 11,53 | 11,64 | 0,78% | 107.847,00 |
| 22.10.2024 | 11,34 | 11,64 | 11,31 | 11,55 | 1,67% | 245.393,00 |
| 21.10.2024 | 11,14 | 11,42 | 11,14 | 11,36 | 0,98% | 78.830,00 |
| 18.10.2024 | 11,09 | 11,35 | 11,06 | 11,25 | 0,90% | 93.547,00 |
| 17.10.2024 | 11,23 | 11,23 | 11,09 | 11,15 | -1,76% | 205.325,00 |
| 16.10.2024 | 11,05 | 11,35 | 11,05 | 11,35 | 2,25% | 172.100,00 |
| 15.10.2024 | 11,24 | 11,29 | 11,10 | 11,10 | -2,20% | 269.379,00 |
| 14.10.2024 | 11,16 | 11,35 | 11,14 | 11,35 | 1,07% | 118.664,00 |
| 11.10.2024 | 11,24 | 11,40 | 11,21 | 11,23 | -0,53% | 92.746,00 |
| 10.10.2024 | 11,10 | 11,36 | 11,09 | 11,29 | 1,16% | 144.627,00 |
| 09.10.2024 | 10,98 | 11,17 | 10,98 | 11,16 | 2,01% | 81.953,00 |
| 08.10.2024 | 11,03 | 11,06 | 10,89 | 10,94 | -1,44% | 245.495,00 |
| 07.10.2024 | 11,18 | 11,19 | 11,07 | 11,10 | -0,72% | 46.718,00 |
| 04.10.2024 | 11,00 | 11,24 | 11,00 | 11,18 | 0,90% | 95.352,00 |
| 03.10.2024 | 11,20 | 11,20 | 11,00 | 11,08 | -2,21% | 96.125,00 |
| 02.10.2024 | 11,62 | 11,63 | 11,28 | 11,33 | -2,75% | 68.034,00 |
| 01.10.2024 | 11,62 | 11,70 | 11,53 | 11,65 | 0,17% | 182.017,00 |
| 30.09.2024 | 11,82 | 11,82 | 11,61 | 11,63 | -0,34% | 206.593,00 |
| 27.09.2024 | 11,67 | 11,73 | 11,59 | 11,67 | 0,69% | 238.684,00 |
| 26.09.2024 | 11,29 | 11,61 | 11,28 | 11,59 | 5,84% | 235.487,00 |
| 25.09.2024 | 10,88 | 11,00 | 10,80 | 10,95 | 1,67% | 386.281,00 |
| 24.09.2024 | 10,72 | 10,88 | 10,72 | 10,77 | 2,47% | 200.925,00 |
| 23.09.2024 | 10,35 | 10,56 | 10,35 | 10,51 | 2,84% | 368.201,00 |
| 20.09.2024 | 10,34 | 10,34 | 10,03 | 10,22 | -1,92% | 211.100,00 |
| 19.09.2024 | 10,42 | 10,50 | 10,30 | 10,42 | 0,87% | 82.553,00 |
| 18.09.2024 | 10,30 | 10,47 | 10,25 | 10,33 | -0,39% | 64.776,00 |
| 17.09.2024 | 10,62 | 10,66 | 10,34 | 10,37 | -3,08% | 129.481,00 |
| 16.09.2024 | 10,59 | 10,78 | 10,55 | 10,70 | 1,81% | 392.047,00 |
| 13.09.2024 | 10,39 | 10,61 | 10,39 | 10,51 | 2,14% | 476.728,00 |
| 12.09.2024 | 10,33 | 10,48 | 10,19 | 10,29 | 1,28% | 3.091.409,00 |
| 11.09.2024 | 10,13 | 10,21 | 10,12 | 10,16 | 0,49% | 295.347,00 |
| 10.09.2024 | 10,30 | 10,42 | 10,10 | 10,11 | -2,22% | 286.678,00 |
| 09.09.2024 | 10,52 | 10,56 | 10,34 | 10,34 | -1,05% | 152.852,00 |
| 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% | 195.358,00 |
| 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% | 225.597,00 |
| 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% | 76.758,00 |
| 26.08.2024 | 11,29 | 11,67 | 11,29 | 11,50 | -1,63% | 115.173,00 |
| 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% | 71.253,00 |
| 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% | 110.893,00 |
| 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% | 121.276,00 |
| 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% | 268.936,00 |
| 07.08.2024 | 10,69 | 10,83 | 10,62 | 10,67 | 0,66% | 63.710,00 |
| 06.08.2024 | 10,52 | 10,71 | 10,52 | 10,60 | 0,47% | 68.637,00 |
| 05.08.2024 | 10,74 | 10,78 | 10,49 | 10,55 | -3,48% | 86.759,00 |
| 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% | 60.150,00 |
| 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% | 60.710,00 |
| 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% | 126.225,00 |
| 24.07.2024 | 11,37 | 11,56 | 11,33 | 11,46 | 1,15% | 225.724,00 |
| 23.07.2024 | 11,72 | 11,76 | 11,33 | 11,33 | -4,15% | 124.258,00 |
| 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% | 63.768,00 |
| 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% | 142.216,00 |
| 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% | 70.882,00 |
| 08.07.2024 | 11,16 | 11,70 | 11,15 | 11,58 | 4,51% | 398.056,00 |
| 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% | 60.623,00 |
| 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% | 152.848,00 |
| 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% | 64.213,00 |
| 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 |