Echtzeit-Aktienkurs Compania Cervecerias Unidas SA
Bid:
Ask:
Aktienkurse zur Compania Cervecerias Unidas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,28 | 17,68 | 16,89 | 17,22 | 1,18% | - |
| 25.02.2021 | 17,53 | 17,90 | 16,90 | 17,02 | -2,18% | - |
| 24.02.2021 | 17,34 | 17,72 | 16,85 | 17,40 | -0,17% | - |
| 23.02.2021 | 16,63 | 17,48 | 16,37 | 17,43 | 3,94% | - |
| 22.02.2021 | 16,95 | 17,22 | 16,67 | 16,77 | -2,50% | - |
| 19.02.2021 | 17,28 | 17,36 | 17,08 | 17,20 | 1,03% | - |
| 18.02.2021 | 17,12 | 17,30 | 16,67 | 17,03 | -2,24% | - |
| 17.02.2021 | 17,32 | 17,90 | 17,12 | 17,42 | -0,51% | - |
| 16.02.2021 | 17,82 | 17,91 | 17,37 | 17,51 | -1,07% | - |
| 12.02.2021 | 17,66 | 18,12 | 17,36 | 17,70 | 0,03% | - |
| 11.02.2021 | 18,24 | 18,71 | 17,41 | 17,69 | -4,64% | - |
| 10.02.2021 | 18,47 | 18,79 | 18,02 | 18,55 | 3,08% | - |
| 09.02.2021 | 17,94 | 18,20 | 17,74 | 18,00 | 1,58% | - |
| 08.02.2021 | 17,37 | 18,01 | 17,33 | 17,72 | 2,73% | - |
| 05.02.2021 | 17,19 | 17,40 | 17,14 | 17,25 | -0,61% | - |
| 04.02.2021 | 17,29 | 17,61 | 17,04 | 17,35 | -0,12% | - |
| 03.02.2021 | 17,43 | 17,80 | 16,84 | 17,37 | 1,11% | - |
| 02.02.2021 | 17,08 | 17,44 | 16,67 | 17,18 | 1,75% | - |
| 01.02.2021 | 16,57 | 17,00 | 0,00 | 16,89 | 2,55% | - |
| 29.01.2021 | 16,47 | 16,47 | 16,47 | 16,47 | -0,60% | - |
| 28.01.2021 | 16,45 | 16,94 | 15,90 | 16,57 | 0,64% | - |
| 27.01.2021 | 16,53 | 16,91 | 16,06 | 16,46 | -0,72% | - |
| 26.01.2021 | 16,53 | 16,99 | 16,43 | 16,58 | 0,73% | - |
| 25.01.2021 | 16,89 | 16,89 | 16,18 | 16,46 | -0,21% | - |
| 22.01.2021 | 16,39 | 16,68 | 16,07 | 16,50 | -0,66% | - |
| 21.01.2021 | 16,61 | 16,62 | 16,60 | 16,61 | -1,95% | - |
| 20.01.2021 | 16,89 | 17,36 | 16,54 | 16,94 | 1,26% | - |
| 19.01.2021 | 16,75 | 17,02 | 16,61 | 16,73 | 2,04% | - |
| 15.01.2021 | 16,25 | 16,60 | 15,99 | 16,39 | -0,64% | - |
| 14.01.2021 | 16,34 | 16,62 | 16,11 | 16,50 | 0,67% | - |
| 13.01.2021 | 16,09 | 16,78 | 15,89 | 16,39 | 2,53% | - |
| 12.01.2021 | 15,89 | 16,24 | 15,71 | 15,98 | 2,37% | - |
| 11.01.2021 | 15,56 | 16,00 | 15,47 | 15,61 | -0,32% | - |
| 08.01.2021 | 15,53 | 15,75 | 15,45 | 15,66 | 1,20% | - |
| 07.01.2021 | 15,61 | 15,62 | 15,17 | 15,48 | -1,62% | - |
| 06.01.2021 | 15,71 | 15,97 | 15,52 | 15,73 | 3,73% | - |
| 05.01.2021 | 15,03 | 15,48 | 14,98 | 15,17 | 2,22% | - |
| 04.01.2021 | 14,95 | 15,31 | 14,65 | 14,84 | 0,71% | - |
| 31.12.2020 | 14,76 | 15,29 | 14,34 | 14,73 | -1,67% | - |
| 30.12.2020 | 15,08 | 15,21 | 14,85 | 14,98 | 0,44% | - |
| 29.12.2020 | 15,06 | 15,15 | 14,67 | 14,92 | -0,63% | - |
| 28.12.2020 | 14,90 | 15,01 | 14,89 | 15,01 | 0,13% | - |
| 24.12.2020 | 14,93 | 15,37 | 14,61 | 14,99 | -0,23% | - |
| 23.12.2020 | 15,13 | 15,51 | 14,70 | 15,03 | -0,20% | - |
| 22.12.2020 | 15,07 | 15,32 | 15,01 | 15,06 | -0,10% | - |
| 21.12.2020 | 15,05 | 15,22 | 14,94 | 15,07 | -2,77% | - |
| 18.12.2020 | 15,50 | 15,64 | 15,15 | 15,50 | 1,14% | - |
| 17.12.2020 | 15,43 | 15,46 | 15,10 | 15,33 | 1,09% | - |
| 16.12.2020 | 15,08 | 15,50 | 14,76 | 15,16 | 0,93% | - |
| 15.12.2020 | 15,26 | 15,28 | 14,91 | 15,02 | 0,23% | - |
| 14.12.2020 | 15,08 | 15,17 | 14,89 | 14,99 | -1,90% | - |
| 11.12.2020 | 15,52 | 15,54 | 15,18 | 15,28 | -0,75% | - |
| 10.12.2020 | 15,60 | 15,63 | 15,02 | 15,39 | -0,26% | - |
| 09.12.2020 | 15,44 | 15,65 | 15,24 | 15,43 | 0,59% | - |
| 08.12.2020 | 15,78 | 15,78 | 0,00 | 15,34 | 5,28% | - |
| 07.12.2020 | 15,55 | 16,70 | 14,57 | 14,57 | -7,61% | - |
| 04.12.2020 | 15,50 | 15,85 | 15,45 | 15,77 | 2,37% | - |
| 03.12.2020 | 15,19 | 15,55 | 15,14 | 15,41 | 0,98% | - |
| 02.12.2020 | 15,16 | 15,67 | 14,66 | 15,26 | -1,99% | - |
| 01.12.2020 | 14,68 | 17,32 | 14,64 | 15,57 | 8,77% | - |
| 30.11.2020 | 14,22 | 14,68 | 14,07 | 14,31 | -0,87% | - |
| 27.11.2020 | 14,60 | 14,88 | 14,15 | 14,44 | -1,70% | - |
| 25.11.2020 | 14,70 | 14,71 | 14,68 | 14,69 | -0,41% | - |
| 24.11.2020 | 14,34 | 15,04 | 14,33 | 14,75 | 3,04% | - |
| 23.11.2020 | 14,14 | 14,38 | 13,86 | 14,31 | 1,35% | - |
| 20.11.2020 | 14,33 | 14,42 | 14,04 | 14,12 | -0,77% | - |
| 19.11.2020 | 14,08 | 14,30 | 14,08 | 14,23 | -1,39% | - |
| 18.11.2020 | 14,38 | 14,50 | 14,34 | 14,43 | 0,84% | - |
| 17.11.2020 | 14,24 | 14,42 | 14,16 | 14,31 | -1,82% | - |
| 16.11.2020 | 14,44 | 14,82 | 14,24 | 14,58 | 2,97% | - |
| 13.11.2020 | 13,82 | 14,18 | 13,78 | 14,16 | 2,35% | - |
| 12.11.2020 | 13,81 | 14,10 | 13,69 | 13,83 | 1,06% | - |
| 11.11.2020 | 13,58 | 13,69 | 13,58 | 13,69 | -0,29% | - |
| 10.11.2020 | 13,20 | 13,84 | 13,05 | 13,73 | 6,07% | - |
| 09.11.2020 | 12,62 | 13,21 | 12,50 | 12,94 | 6,55% | - |
| 06.11.2020 | 12,08 | 12,34 | 0,00 | 12,15 | 3,01% | - |
| 05.11.2020 | 11,78 | 11,89 | 11,41 | 11,79 | 4,85% | - |
| 04.11.2020 | 11,01 | 11,39 | 11,00 | 11,25 | 1,72% | - |
| 03.11.2020 | 11,11 | 11,21 | 10,83 | 11,06 | 1,38% | - |
| 02.11.2020 | 10,92 | 11,16 | 10,89 | 10,91 | 1,21% | - |
| 30.10.2020 | 11,32 | 11,35 | 10,73 | 10,78 | -5,61% | - |
| 29.10.2020 | 11,49 | 11,77 | 11,34 | 11,42 | -1,00% | - |
| 28.10.2020 | 11,58 | 11,89 | 11,44 | 11,53 | -2,99% | - |
| 27.10.2020 | 11,88 | 11,90 | 11,81 | 11,89 | -1,25% | - |
| 26.10.2020 | 12,02 | 12,10 | 11,74 | 12,04 | -2,15% | - |
| 23.10.2020 | 12,37 | 12,38 | 12,20 | 12,30 | -0,12% | - |
| 22.10.2020 | 12,20 | 12,35 | 12,01 | 12,32 | 0,74% | - |
| 21.10.2020 | 12,21 | 12,59 | 12,13 | 12,23 | 0,53% | - |
| 20.10.2020 | 12,27 | 12,45 | 12,07 | 12,16 | -2,01% | - |
| 19.10.2020 | 12,31 | 12,49 | 12,14 | 12,41 | 1,39% | - |
| 16.10.2020 | 12,17 | 12,28 | 12,14 | 12,24 | 0,29% | - |
| 15.10.2020 | 12,22 | 12,58 | 12,11 | 12,21 | 0,04% | - |
| 14.10.2020 | 12,09 | 12,37 | 12,07 | 12,20 | -0,16% | - |
| 13.10.2020 | 12,43 | 12,46 | 12,06 | 12,22 | -2,08% | - |
| 12.10.2020 | 12,42 | 12,55 | 12,41 | 12,48 | -0,36% | - |
| 09.10.2020 | 12,48 | 12,70 | 0,00 | 12,53 | 1,62% | - |
| 08.10.2020 | 12,47 | 12,47 | 0,00 | 12,33 | -0,36% | - |
| 07.10.2020 | 12,27 | 12,66 | 12,22 | 12,37 | 0,65% | - |
| 06.10.2020 | 12,50 | 12,58 | 12,12 | 12,29 | -2,15% | - |
| 05.10.2020 | 0,00 | 12,69 | 0,00 | 12,56 | -0,79% | - |