Compañía Cervecerías Unid... (CCU)
NYSE: CCU
· Real-Time Price · USD
12.26
0.03 (0.25%)
At close: Sep 04, 2025, 3:41 PM
CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.22 | 12.34 | 12.18 | 12.23 | 12.23 | -0.33% | 69,887 |
| Sep 2, 2025 | 12.28 | 12.31 | 12.16 | 12.27 | 12.27 | -0.81% | 84,312 |
| Aug 29, 2025 | 12.26 | 12.50 | 12.26 | 12.37 | 12.37 | 0.49% | 71,900 |
| Aug 28, 2025 | 12.35 | 12.35 | 12.24 | 12.31 | 12.31 | 0.24% | 90,948 |
| Aug 27, 2025 | 12.14 | 12.31 | 12.12 | 12.28 | 12.28 | 0.49% | 113,534 |
| Aug 26, 2025 | 12.19 | 12.34 | 12.13 | 12.22 | 12.22 | 0.16% | 110,606 |
| Aug 25, 2025 | 12.31 | 12.39 | 12.20 | 12.20 | 12.20 | -1.05% | 82,000 |
| Aug 22, 2025 | 12.07 | 12.36 | 12.07 | 12.33 | 12.33 | 2.24% | 90,310 |
| Aug 21, 2025 | 12.05 | 12.19 | 12.01 | 12.06 | 12.06 | -0.58% | 105,500 |
| Aug 20, 2025 | 12.37 | 12.42 | 12.12 | 12.13 | 12.13 | -2.02% | 180,900 |
| Aug 19, 2025 | 12.62 | 12.80 | 12.34 | 12.38 | 12.38 | -1.75% | 589,945 |
| Aug 18, 2025 | 12.59 | 12.68 | 12.52 | 12.60 | 12.60 | -0.32% | 148,200 |
| Aug 15, 2025 | 12.55 | 12.73 | 12.51 | 12.64 | 12.64 | 1.04% | 157,906 |
| 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 |