11,900$
-2,14%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,04 | 12,31 | 11,82 | 11,90 | -2,14% | 159.784,00 |
| 24.07.2025 | 12,33 | 12,38 | 12,15 | 12,16 | -1,86% | 163.506,00 |
| 23.07.2025 | 12,16 | 12,42 | 12,16 | 12,39 | 2,48% | 119.246,00 |
| 22.07.2025 | 12,26 | 12,26 | 12,08 | 12,09 | -0,41% | 135.284,00 |
| 21.07.2025 | 12,20 | 12,24 | 12,09 | 12,14 | 0,41% | 158.208,00 |
| 18.07.2025 | 12,16 | 12,24 | 12,04 | 12,09 | 0,42% | 214.966,00 |
| 17.07.2025 | 12,14 | 12,21 | 11,89 | 12,04 | -0,82% | 171.647,00 |
| 16.07.2025 | 12,31 | 12,31 | 12,11 | 12,14 | -0,41% | 136.756,00 |
| 15.07.2025 | 12,62 | 12,63 | 12,15 | 12,19 | -3,79% | 353.130,00 |
| 14.07.2025 | 12,95 | 12,95 | 12,61 | 12,67 | -1,25% | 113.665,00 |
| 11.07.2025 | 13,00 | 13,09 | 12,81 | 12,83 | -1,99% | 139.983,00 |
| 10.07.2025 | 12,85 | 13,17 | 12,82 | 13,09 | 1,55% | 139.086,00 |
| 09.07.2025 | 13,30 | 13,39 | 12,85 | 12,89 | -3,08% | 218.688,00 |
| 08.07.2025 | 13,39 | 13,39 | 13,18 | 13,30 | 0,38% | 134.585,00 |
| 07.07.2025 | 13,41 | 13,60 | 13,21 | 13,25 | -1,71% | 340.603,00 |
| 03.07.2025 | 13,23 | 13,48 | 13,22 | 13,48 | 2,12% | 216.837,00 |
| 02.07.2025 | 12,90 | 13,22 | 12,90 | 13,20 | 2,33% | 867.333,00 |
| 01.07.2025 | 12,95 | 13,03 | 12,77 | 12,90 | -0,15% | 361.255,00 |
| 30.06.2025 | 12,69 | 12,99 | 12,64 | 12,92 | 0,23% | 414.055,00 |
| 27.06.2025 | 13,15 | 13,36 | 12,86 | 12,89 | -2,13% | 169.647,00 |
| 26.06.2025 | 12,89 | 13,28 | 12,87 | 13,17 | 2,57% | 151.651,00 |
| 25.06.2025 | 12,99 | 12,99 | 12,66 | 12,84 | 0,78% | 178.853,00 |
| 24.06.2025 | 12,72 | 12,94 | 12,65 | 12,74 | 1,27% | 97.681,00 |
| 23.06.2025 | 12,56 | 12,67 | 12,47 | 12,58 | 0,64% | 120.713,00 |
| 20.06.2025 | 12,74 | 12,84 | 12,45 | 12,50 | -2,19% | 129.443,00 |
| 18.06.2025 | 12,80 | 12,89 | 12,74 | 12,78 | -0,70% | 127.173,00 |
| 17.06.2025 | 13,03 | 13,09 | 12,83 | 12,87 | -1,08% | 92.962,00 |
| 16.06.2025 | 13,12 | 13,29 | 12,95 | 13,01 | 0,15% | 157.060,00 |
| 13.06.2025 | 13,17 | 13,23 | 12,95 | 12,99 | -2,18% | 129.044,00 |
| 12.06.2025 | 13,31 | 13,37 | 13,25 | 13,28 | -0,23% | 131.529,00 |
| 11.06.2025 | 13,25 | 13,31 | 13,11 | 13,31 | 1,06% | 175.053,00 |
| 10.06.2025 | 13,35 | 13,44 | 13,17 | 13,17 | -0,90% | 121.836,00 |
| 09.06.2025 | 13,63 | 13,67 | 13,28 | 13,29 | -2,21% | 117.722,00 |
| 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% | 178.102,00 |
| 04.06.2025 | 13,68 | 13,92 | 13,63 | 13,80 | 1,40% | 155.855,00 |
| 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% | 83.756,00 |
| 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% | 199.732,00 |
| 14.05.2025 | 14,67 | 14,76 | 14,54 | 14,57 | -1,22% | 219.011,00 |
| 13.05.2025 | 14,55 | 15,02 | 14,51 | 14,75 | 1,24% | 352.514,00 |
| 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% | 417.814,00 |
| 07.05.2025 | 15,57 | 15,57 | 15,26 | 15,32 | -1,03% | 218.401,00 |
| 06.05.2025 | 15,53 | 15,53 | 15,28 | 15,48 | 0,32% | 214.278,00 |
| 05.05.2025 | 15,49 | 15,51 | 15,31 | 15,43 | 0,00% | 101.835,00 |
| 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 | 15,27 | 15,31 | 15,06 | 15,22 | -1,04% | 115.226,00 |
| 29.04.2025 | 15,07 | 15,43 | 15,03 | 15,38 | 1,79% | 169.418,00 |
| 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% | 134.142,00 |
| 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 |