Börse:
Cía Cervecerías Unidas S.A. Acc. Nom.(Spons. ADRs) 5/CP17
[WKN: 885057 | ISIN: US2044291043] Aktienkurse
11,315$
2,40%
Echtzeit-Aktienkurs Cía Cervecerías Unidas S.A. Acc. Nom.(Spons. ADRs) 5/CP17
Bid:
11,305$
Ask:
11,325$
Aktienkurse zur Cía Cervecerías Unidas S.A. Acc. Nom.(Spons. ADRs) 5/CP17 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 11,08 | 11,25 | 11,01 | 11,21 | 1,45% | 206.091,00 |
| 11.08.2022 | 11,16 | 11,18 | 10,95 | 11,05 | 0,00% | 192.325,00 |
| 10.08.2022 | 10,97 | 11,12 | 10,97 | 11,05 | 2,13% | 372.818,00 |
| 09.08.2022 | 10,98 | 11,06 | 10,61 | 10,82 | -1,46% | 367.915,00 |
| 08.08.2022 | 10,90 | 11,08 | 10,82 | 10,98 | 1,48% | 394.988,00 |
| 05.08.2022 | 10,90 | 10,90 | 10,73 | 10,82 | -0,55% | 452.998,00 |
| 04.08.2022 | 11,15 | 11,27 | 10,81 | 10,88 | -4,06% | 401.719,00 |
| 03.08.2022 | 11,30 | 11,46 | 11,23 | 11,34 | 0,98% | 325.728,00 |
| 02.08.2022 | 11,50 | 11,72 | 11,16 | 11,23 | -2,52% | 662.021,00 |
| 01.08.2022 | 11,42 | 11,59 | 11,32 | 11,52 | -0,17% | 368.835,00 |
| 29.07.2022 | 11,48 | 11,65 | 11,38 | 11,54 | 0,61% | 219.377,00 |
| 28.07.2022 | 11,58 | 11,93 | 11,41 | 11,47 | -0,61% | 280.526,00 |
| 27.07.2022 | 11,37 | 11,59 | 11,29 | 11,54 | 2,21% | 305.913,00 |
| 26.07.2022 | 11,20 | 11,56 | 11,16 | 11,29 | 1,26% | 300.330,00 |
| 25.07.2022 | 11,05 | 11,34 | 11,05 | 11,15 | 1,00% | 274.501,00 |
| 22.07.2022 | 11,24 | 11,26 | 10,99 | 11,04 | -1,87% | 423.462,00 |
| 21.07.2022 | 11,37 | 11,37 | 11,11 | 11,25 | -1,23% | 103.725,00 |
| 20.07.2022 | 11,30 | 11,48 | 11,20 | 11,39 | 1,06% | 354.690,00 |
| 19.07.2022 | 11,39 | 11,41 | 11,21 | 11,27 | 0,00% | 346.502,00 |
| 18.07.2022 | 11,32 | 11,57 | 11,24 | 11,27 | -0,09% | 217.961,00 |
| 15.07.2022 | 11,04 | 11,37 | 10,99 | 11,28 | 2,64% | 313.126,00 |
| 14.07.2022 | 11,46 | 11,65 | 10,90 | 10,99 | -4,85% | 465.377,00 |
| 13.07.2022 | 11,30 | 11,64 | 11,26 | 11,55 | 2,39% | 210.558,00 |
| 12.07.2022 | 11,55 | 11,60 | 11,14 | 11,28 | -2,67% | 296.085,00 |
| 11.07.2022 | 12,15 | 12,16 | 11,51 | 11,59 | -5,39% | 227.363,00 |
| 08.07.2022 | 12,46 | 12,46 | 12,04 | 12,25 | -2,00% | 535.653,00 |
| 07.07.2022 | 12,64 | 12,75 | 12,46 | 12,50 | 0,24% | 278.786,00 |
| 06.07.2022 | 12,52 | 12,64 | 12,32 | 12,47 | -1,03% | 394.312,00 |
| 05.07.2022 | 12,43 | 12,69 | 12,32 | 12,60 | 0,56% | 1.196.212,00 |
| 01.07.2022 | 12,57 | 12,69 | 12,40 | 12,53 | -0,79% | 272.865,00 |
| 30.06.2022 | 12,45 | 12,70 | 12,36 | 12,63 | 0,16% | 195.819,00 |
| 29.06.2022 | 12,69 | 12,74 | 12,45 | 12,61 | -0,32% | 175.645,00 |
| 28.06.2022 | 12,92 | 13,11 | 12,61 | 12,65 | -2,09% | 321.157,00 |
| 27.06.2022 | 12,68 | 12,99 | 12,67 | 12,92 | 1,81% | 129.451,00 |
| 24.06.2022 | 12,70 | 12,90 | 12,54 | 12,69 | 1,20% | 153.725,00 |
| 23.06.2022 | 12,68 | 12,77 | 12,43 | 12,54 | -1,18% | 209.351,00 |
| 22.06.2022 | 12,72 | 12,89 | 12,63 | 12,69 | -1,25% | 288.352,00 |
| 21.06.2022 | 12,80 | 12,96 | 12,75 | 12,85 | 0,31% | 202.363,00 |
| 17.06.2022 | 13,03 | 13,03 | 12,73 | 12,81 | -1,23% | 235.185,00 |
| 16.06.2022 | 12,95 | 13,01 | 12,76 | 12,97 | -1,29% | 261.596,00 |
| 15.06.2022 | 13,08 | 13,31 | 13,06 | 13,14 | 0,61% | 113.361,00 |
| 14.06.2022 | 13,15 | 13,22 | 12,95 | 13,06 | -0,31% | 154.631,00 |
| 13.06.2022 | 13,40 | 13,40 | 13,03 | 13,10 | -3,03% | 170.388,00 |
| 10.06.2022 | 13,74 | 13,91 | 13,47 | 13,51 | -3,08% | 134.433,00 |
| 09.06.2022 | 14,05 | 14,13 | 13,69 | 13,94 | -1,13% | 181.656,00 |
| 08.06.2022 | 14,17 | 14,32 | 14,05 | 14,10 | -0,91% | 97.295,00 |
| 07.06.2022 | 14,07 | 14,27 | 14,04 | 14,23 | 0,14% | 183.595,00 |
| 06.06.2022 | 14,39 | 14,39 | 14,02 | 14,21 | -0,42% | 125.420,00 |
| 03.06.2022 | 14,40 | 14,40 | 14,16 | 14,27 | -1,18% | 101.600,00 |
| 02.06.2022 | 14,23 | 14,53 | 14,14 | 14,44 | 1,69% | 193.995,00 |
| 01.06.2022 | 14,16 | 14,25 | 13,83 | 14,20 | 1,36% | 223.490,00 |
| 31.05.2022 | 13,70 | 14,09 | 13,60 | 14,01 | 2,41% | 435.768,00 |
| 27.05.2022 | 13,78 | 13,78 | 13,64 | 13,68 | -0,15% | 161.166,00 |
| 26.05.2022 | 13,57 | 13,78 | 13,52 | 13,70 | 0,96% | 303.062,00 |
| 25.05.2022 | 13,60 | 13,69 | 13,39 | 13,57 | -0,15% | 132.701,00 |
| 24.05.2022 | 13,34 | 13,68 | 13,30 | 13,59 | 1,04% | 235.851,00 |
| 23.05.2022 | 13,45 | 13,55 | 13,33 | 13,45 | 0,52% | 156.577,00 |
| 20.05.2022 | 13,46 | 13,59 | 13,16 | 13,38 | 0,15% | 104.523,00 |
| 19.05.2022 | 13,01 | 13,47 | 13,01 | 13,36 | 1,98% | 130.895,00 |
| 18.05.2022 | 13,38 | 13,38 | 13,02 | 13,10 | -2,02% | 191.802,00 |
| 17.05.2022 | 13,43 | 13,50 | 13,30 | 13,37 | 0,98% | 188.559,00 |
| 16.05.2022 | 13,14 | 13,38 | 13,09 | 13,24 | 0,91% | 209.404,00 |
| 13.05.2022 | 13,41 | 13,41 | 12,99 | 13,12 | -0,15% | 226.669,00 |
| 12.05.2022 | 12,96 | 13,19 | 12,82 | 13,14 | 1,39% | 82.622,00 |
| 11.05.2022 | 12,96 | 13,32 | 12,88 | 12,96 | 0,54% | 174.991,00 |
| 10.05.2022 | 13,03 | 13,15 | 12,68 | 12,89 | 0,08% | 164.211,00 |
| 09.05.2022 | 12,95 | 12,95 | 12,68 | 12,88 | -1,38% | 153.606,00 |
| 06.05.2022 | 13,20 | 13,47 | 12,84 | 13,06 | -1,73% | 173.845,00 |
| 05.05.2022 | 13,48 | 13,62 | 13,09 | 13,29 | -2,35% | 143.786,00 |
| 04.05.2022 | 13,09 | 13,61 | 12,93 | 13,61 | 4,21% | 158.816,00 |
| 03.05.2022 | 13,01 | 13,16 | 12,86 | 13,06 | 0,93% | 76.763,00 |
| 02.05.2022 | 13,25 | 13,30 | 12,81 | 12,94 | -3,00% | 156.212,00 |
| 29.04.2022 | 13,41 | 13,69 | 13,29 | 13,34 | -0,22% | 97.459,00 |
| 28.04.2022 | 13,49 | 13,49 | 13,25 | 13,37 | 0,00% | 120.545,00 |
| 27.04.2022 | 13,33 | 13,56 | 13,30 | 13,37 | 0,22% | 136.841,00 |
| 26.04.2022 | 13,53 | 13,58 | 13,04 | 13,34 | -0,45% | 497.777,00 |
| 25.04.2022 | 13,39 | 13,58 | 13,06 | 13,40 | -2,97% | 290.203,00 |
| 22.04.2022 | 14,06 | 14,21 | 13,76 | 13,81 | -1,57% | 152.658,00 |
| 21.04.2022 | 14,34 | 14,41 | 14,00 | 14,03 | -1,13% | 142.693,00 |
| 20.04.2022 | 14,19 | 14,25 | 14,05 | 14,19 | 0,57% | 140.740,00 |
| 19.04.2022 | 14,20 | 14,29 | 14,04 | 14,11 | -0,56% | 140.556,00 |
| 18.04.2022 | 14,12 | 14,27 | 14,11 | 14,19 | 0,00% | 55.149,00 |
| 14.04.2022 | 14,19 | 14,35 | 14,07 | 14,19 | -0,35% | 105.538,00 |
| 13.04.2022 | 14,33 | 14,38 | 14,09 | 14,24 | -0,28% | 105.693,00 |
| 12.04.2022 | 14,42 | 14,45 | 14,22 | 14,28 | -0,42% | 100.538,00 |
| 11.04.2022 | 14,47 | 14,54 | 14,18 | 14,34 | -1,04% | 178.861,00 |
| 08.04.2022 | 14,46 | 14,54 | 14,27 | 14,49 | -0,34% | 115.657,00 |
| 07.04.2022 | 14,66 | 14,71 | 14,46 | 14,54 | -1,09% | 220.877,00 |
| 06.04.2022 | 14,96 | 14,96 | 14,65 | 14,70 | -2,07% | 97.887,00 |
| 05.04.2022 | 15,31 | 15,38 | 14,92 | 15,01 | -1,12% | 93.623,00 |
| 04.04.2022 | 15,30 | 15,30 | 15,06 | 15,18 | -0,07% | 60.387,00 |
| 01.04.2022 | 15,03 | 15,36 | 14,89 | 15,19 | 1,54% | 134.214,00 |
| 31.03.2022 | 14,75 | 14,98 | 14,72 | 14,96 | 0,81% | 66.300,00 |
| 30.03.2022 | 15,11 | 15,17 | 14,67 | 14,84 | -1,79% | 189.189,00 |
| 29.03.2022 | 15,07 | 15,32 | 14,93 | 15,11 | 0,94% | 135.873,00 |
| 28.03.2022 | 15,10 | 15,14 | 14,83 | 14,97 | -0,66% | 87.520,00 |
| 25.03.2022 | 14,80 | 15,28 | 14,80 | 15,07 | 1,89% | 135.162,00 |
| 24.03.2022 | 14,55 | 14,80 | 14,40 | 14,79 | 3,21% | 160.822,00 |
| 23.03.2022 | 14,64 | 14,65 | 14,33 | 14,33 | -2,65% | 189.947,00 |
| 22.03.2022 | 14,88 | 14,98 | 14,65 | 14,72 | -0,54% | 135.242,00 |