Scarica l'app Stockscreener
12.38
0.90%
0.11
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Compania Cervecerias Unidas S A Adr (CCU)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $12.47 | $12.29 | $0.18 | 175,932.0 | +0.90% |
| 2025-09-04 | $12.27 | $12.10 | $0.17 | 101,916.0 | +0.33% |
| 2025-09-03 | $12.34 | $12.18 | $0.155 | 69,894.0 | -0.33% |
| 2025-09-02 | $12.30 | $12.16 | $0.145 | 84,312.0 | -0.81% |
| 2025-08-29 | $12.50 | $12.26 | $0.24 | 71,889.0 | +0.49% |
| 2025-08-28 | $12.35 | $12.23 | $0.115 | 90,948.0 | +0.24% |
| 2025-08-27 | $12.31 | $12.12 | $0.19 | 113,534.0 | +0.49% |
| 2025-08-26 | $12.34 | $12.13 | $0.21 | 110,606.0 | +0.08% |
| 2025-08-25 | $12.38 | $12.20 | $0.185 | 76,168.0 | -0.97% |
| 2025-08-22 | $12.36 | $12.07 | $0.29 | 90,310.0 | +2.24% |
| 2025-08-21 | $12.19 | $12.01 | $0.1846 | 105,487.0 | -0.58% |
| 2025-08-20 | $12.42 | $12.12 | $0.30 | 180,893.0 | -2.02% |
| 2025-08-19 | $12.80 | $12.34 | $0.46 | 589,945.0 | -1.75% |
| 2025-08-18 | $12.68 | $12.52 | $0.16 | 148,197.0 | -0.32% |
| 2025-08-15 | $12.73 | $12.51 | $0.2232 | 157,906.0 | +1.04% |
| 2025-08-14 | $12.62 | $12.41 | $0.212 | 93,802.0 | -0.71% |
| 2025-08-13 | $12.63 | $12.32 | $0.315 | 174,165.0 | +2.02% |
| 2025-08-12 | $12.39 | $12.23 | $0.16 | 187,655.0 | +0.90% |
| 2025-08-11 | $12.24 | $11.95 | $0.29 | 458,016.0 | +1.58% |
| 2025-08-08 | $12.28 | $11.93 | $0.3499 | 328,773.0 | +0.84% |
Compania Cervecerias Unidas S A Adr Stock (CCU) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Compania Cervecerias Unidas S A Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CCU. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Compania Cervecerias Unidas S A Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Compania Cervecerias Unidas S A Adr Storia dei prezzi delle azioni (CCU) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $12.47 | $12.10 | $0.37 | 607,986.0 | +0.08% |
| 2025-08 | $12.80 | $11.58 | $1.22 | 4,003,385.0 | +5.46% |
| 2025-07 | $13.60 | $11.55 | $2.05 | 5,005,001.0 | -9.21% |
| 2025-06 | $13.95 | $12.45 | $1.50 | 3,272,529.0 | -5.21% |
| 2025-05 | $15.57 | $13.51 | $2.06 | 4,215,870.0 | -10.45% |
| 2025-04 | $15.75 | $13.43 | $2.32 | 5,900,393.0 | +0.13% |
| 2025-03 | $15.64 | $13.82 | $1.82 | 4,797,241.0 | +8.96% |
| 2025-02 | $14.14 | $11.79 | $2.35 | 3,594,247.0 | +14.91% |
| 2025-01 | $12.26 | $11.19 | $1.07 | 2,816,821.0 | +7.15% |
Compania Cervecerias Unidas S A Adr Storia dei prezzi delle azioni (CCU) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $11.97 | $11.06 | $0.91 | 4,771,966.0 | -1.31% |
| 2024-11 | $11.60 | $10.65 | $0.9498 | 2,472,924.0 | +5.62% |
| 2024-10 | $11.70 | $10.82 | $0.88 | 2,904,694.0 | -6.71% |
| 2024-09 | $11.82 | $10.03 | $1.79 | 7,919,007.0 | +3.84% |
| 2024-08 | $11.77 | $10.00 | $1.77 | 2,342,223.0 | +2.00% |
| 2024-07 | $12.52 | $10.87 | $1.65 | 2,737,070.0 | -3.51% |
| 2024-06 | $12.69 | $11.20 | $1.49 | 1,410,041.0 | -9.03% |
| 2024-05 | $13.74 | $12.06 | $1.68 | 2,034,563.0 | +3.39% |
| 2024-04 | $12.79 | $11.60 | $1.19 | 2,956,683.0 | +0.92% |
| 2024-03 | $12.13 | $11.15 | $0.98 | 2,972,440.0 | +3.10% |
| 2024-02 | $12.38 | $11.38 | $1.00 | 3,969,323.0 | -2.35% |
| 2024-01 | $13.05 | $11.74 | $1.31 | 3,666,251.0 | -5.02% |
Compania Cervecerias Unidas S A Adr Storia dei prezzi delle azioni (CCU) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $13.61 | $12.51 | $1.10 | 4,887,923.0 | +2.37% |
| 2023-11 | $12.38 | $11.16 | $1.22 | 9,448,892.0 | +8.89% |
| 2023-10 | $12.64 | $10.82 | $1.82 | 2,499,592.0 | -10.71% |
| 2023-09 | $14.88 | $12.35 | $2.53 | 2,467,714.0 | -14.46% |
| 2023-08 | $16.96 | $14.67 | $2.29 | 2,271,150.0 | -11.95% |
| 2023-07 | $17.74 | $15.89 | $1.85 | 4,061,249.0 | +3.08% |
| 2023-06 | $16.44 | $14.90 | $1.54 | 1,847,859.0 | +8.93% |
| 2023-05 | $17.48 | $14.79 | $2.69 | 2,330,058.0 | -7.28% |
| 2023-04 | $16.35 | $14.62 | $1.73 | 1,768,533.0 | +2.82% |
| 2023-03 | $16.60 | $14.25 | $2.35 | 3,574,200.0 | +2.96% |
| 2023-02 | $16.07 | $14.75 | $1.32 | 2,768,746.0 | -2.75% |
| 2023-01 | $15.67 | $12.59 | $3.08 | 3,731,295.0 | +18.98% |
1.84%
0.11%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):