Compañía Cervecerías Unid... (CCU)
NYSE: CCU
· Real-Time Price · USD
12.53
-0.07 (-0.56%)
At close: Aug 14, 2025, 3:59 PM
12.51
-0.12%
Pre-market: Aug 15, 2025, 08:55 AM EDT
CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.62 | 12.62 | 12.41 | 12.51 | 12.51 | -0.71% | 93,802 |
| Aug 13, 2025 | 12.35 | 12.64 | 12.32 | 12.60 | 12.60 | 2.02% | 174,200 |
| Aug 12, 2025 | 12.39 | 12.39 | 12.23 | 12.35 | 12.35 | 0.90% | 187,700 |
| Aug 11, 2025 | 12.19 | 12.24 | 11.95 | 12.24 | 12.24 | 1.58% | 458,016 |
| Aug 8, 2025 | 11.94 | 12.28 | 11.93 | 12.05 | 12.05 | 0.84% | 328,800 |
| Aug 7, 2025 | 11.79 | 12.24 | 11.58 | 11.95 | 11.95 | -1.65% | 270,700 |
| Aug 6, 2025 | 12.10 | 12.25 | 12.02 | 12.15 | 12.15 | 0.50% | 261,700 |
| Aug 5, 2025 | 11.71 | 12.13 | 11.71 | 12.09 | 12.09 | 2.81% | 163,641 |
| Aug 4, 2025 | 11.87 | 12.01 | 11.72 | 11.76 | 11.76 | -0.59% | 146,305 |
| Aug 1, 2025 | 11.73 | 11.92 | 11.70 | 11.83 | 11.83 | 0.85% | 182,817 |
| Jul 31, 2025 | 11.68 | 11.91 | 11.61 | 11.73 | 11.73 | 0.17% | 298,500 |
| Jul 30, 2025 | 11.68 | 12.10 | 11.63 | 11.71 | 11.71 | 0.43% | 183,600 |
| Jul 29, 2025 | 11.65 | 11.76 | 11.58 | 11.66 | 11.66 | 0.09% | 144,100 |
| Jul 28, 2025 | 11.76 | 12.21 | 11.55 | 11.65 | 11.65 | -2.10% | 176,500 |
| Jul 25, 2025 | 12.04 | 12.31 | 11.82 | 11.90 | 11.90 | -2.14% | 159,800 |
| Jul 24, 2025 | 12.31 | 12.38 | 12.15 | 12.16 | 12.16 | -1.86% | 175,406 |
| Jul 23, 2025 | 12.21 | 12.42 | 12.16 | 12.39 | 12.39 | 2.48% | 119,246 |
| Jul 22, 2025 | 12.19 | 12.26 | 12.08 | 12.09 | 12.09 | -0.41% | 135,400 |
| Jul 21, 2025 | 12.10 | 12.24 | 12.09 | 12.14 | 12.14 | 0.41% | 158,300 |
| Jul 18, 2025 | 12.16 | 12.24 | 12.04 | 12.09 | 12.09 | 0.42% | 215,000 |