15,370$
-1,16%
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 |
|---|---|---|---|---|---|---|
| 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% | 134.142,00 |
| 22.04.2025 | 15,31 | 15,48 | 15,27 | 15,43 | 1,51% | 151.997,00 |
| 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% | 120.492,00 |
| 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% | 176.384,00 |
| 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% | 389.002,00 |
| 09.04.2025 | 13,59 | 14,54 | 13,43 | 14,46 | 7,03% | 798.737,00 |
| 08.04.2025 | 14,11 | 14,21 | 13,45 | 13,51 | -2,74% | 305.919,00 |
| 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% | 293.069,00 |
| 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% | 318.650,00 |
| 31.03.2025 | 15,33 | 15,35 | 15,19 | 15,20 | -0,78% | 228.889,00 |
| 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% | 314.800,00 |
| 26.03.2025 | 15,34 | 15,43 | 15,24 | 15,35 | -0,65% | 171.766,00 |
| 25.03.2025 | 15,24 | 15,45 | 15,24 | 15,45 | 2,45% | 381.522,00 |
| 24.03.2025 | 15,24 | 15,41 | 15,07 | 15,08 | -1,69% | 222.477,00 |
| 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 | 15,06 | 15,40 | 14,97 | 15,39 | 1,99% | 258.378,00 |
| 18.03.2025 | 14,90 | 15,09 | 14,86 | 15,09 | 1,28% | 164.765,00 |
| 17.03.2025 | 14,73 | 14,97 | 14,54 | 14,90 | 1,22% | 112.057,00 |
| 14.03.2025 | 14,78 | 14,84 | 14,63 | 14,72 | 0,48% | 106.368,00 |
| 13.03.2025 | 14,46 | 14,72 | 14,37 | 14,65 | 0,14% | 129.884,00 |
| 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% | 275.641,00 |
| 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% | 251.021,00 |
| 04.03.2025 | 13,70 | 14,13 | 13,70 | 14,09 | 1,22% | 209.938,00 |
| 03.03.2025 | 13,96 | 14,10 | 13,83 | 13,92 | -0,22% | 151.709,00 |
| 28.02.2025 | 13,92 | 14,10 | 13,82 | 13,95 | 0,50% | 178.924,00 |
| 27.02.2025 | 13,70 | 14,14 | 13,61 | 13,88 | 0,58% | 411.532,00 |
| 26.02.2025 | 13,27 | 13,93 | 13,23 | 13,80 | 5,50% | 1.015.035,00 |
| 25.02.2025 | 13,09 | 13,14 | 12,99 | 13,08 | 0,77% | 209.873,00 |
| 24.02.2025 | 13,02 | 13,04 | 12,89 | 12,98 | 0,23% | 170.059,00 |
| 21.02.2025 | 13,08 | 13,14 | 12,92 | 12,95 | -0,54% | 66.200,00 |
| 20.02.2025 | 12,82 | 13,07 | 12,75 | 13,02 | 1,80% | 116.167,00 |
| 19.02.2025 | 12,57 | 12,81 | 12,57 | 12,79 | 1,11% | 178.420,00 |
| 18.02.2025 | 12,95 | 12,98 | 12,60 | 12,65 | -2,77% | 170.182,00 |
| 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 | 12,76 | 12,92 | 12,74 | 12,89 | 0,86% | 75.841,00 |
| 11.02.2025 | 12,61 | 12,78 | 12,56 | 12,78 | 2,08% | 154.813,00 |
| 10.02.2025 | 12,55 | 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 | 12,49 | 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 | 12,02 | 12,22 | 11,79 | 12,18 | 2,01% | 105.470,00 |
| 03.02.2025 | 12,02 | 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 | 12,04 | 12,14 | 11,97 | 12,11 | 1,34% | 127.856,00 |
| 29.01.2025 | 11,84 | 11,98 | 11,80 | 11,95 | 0,76% | 113.785,00 |
| 28.01.2025 | 11,83 | 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% | 108.246,00 |
| 22.01.2025 | 11,91 | 11,97 | 11,83 | 11,86 | 0,00% | 85.030,00 |
| 21.01.2025 | 11,70 | 11,86 | 11,65 | 11,86 | 1,72% | 115.167,00 |
| 17.01.2025 | 11,56 | 11,69 | 11,47 | 11,66 | 0,87% | 277.067,00 |
| 16.01.2025 | 11,51 | 11,57 | 11,41 | 11,56 | 0,00% | 108.010,00 |
| 15.01.2025 | 11,80 | 11,82 | 11,55 | 11,56 | -1,28% | 126.048,00 |
| 14.01.2025 | 11,67 | 11,76 | 11,58 | 11,71 | 0,52% | 93.076,00 |
| 13.01.2025 | 11,63 | 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 | 11,49 | 11,69 | 11,44 | 11,56 | 1,40% | 150.203,00 |
| 06.01.2025 | 11,22 | 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 | 11,43 | 11,46 | 11,06 | 11,31 | -1,65% | 132.318,00 |
| 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 | 11,48 | 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 | 11,62 | 11,78 | 11,57 | 11,62 | 0,26% | 205.524,00 |
| 18.12.2024 | 11,43 | 11,97 | 11,32 | 11,59 | 2,11% | 710.273,00 |
| 17.12.2024 | 11,48 | 11,56 | 11,34 | 11,35 | -0,87% | 728.500,00 |
| 16.12.2024 | 11,75 | 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 | 11,78 | 11,80 | 11,67 | 11,72 | -0,09% | 125.469,00 |
| 11.12.2024 | 11,71 | 11,83 | 11,60 | 11,73 | 0,86% | 120.618,00 |
| 10.12.2024 | 11,68 | 11,73 | 11,61 | 11,63 | -0,09% | 135.748,00 |
| 09.12.2024 | 11,47 | 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 | 11,47 | 11,58 | 11,41 | 11,53 | 0,70% | 83.067,00 |
| 04.12.2024 | 11,54 | 11,60 | 11,39 | 11,45 | -0,52% | 185.963,00 |
| 03.12.2024 | 11,49 | 11,54 | 11,33 | 11,51 | 1,32% | 606.148,00 |
| 02.12.2024 | 11,47 | 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 |