Scarica l'app Stockscreener
11.01
1.76%
0.19
Dopo l'orario di chiusura:
11.00
-0.010
-0.09%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $11.08 | $10.86 | $0.22 | 121,059.0 | +1.76% |
| 2024-11-15 | $10.85 | $10.74 | $0.11 | 103,865.0 | +0.19% |
| 2024-11-14 | $10.99 | $10.78 | $0.21 | 124,082.0 | -0.28% |
| 2024-11-13 | $10.93 | $10.68 | $0.25 | 128,005.0 | +0.84% |
| 2024-11-12 | $10.80 | $10.65 | $0.1498 | 133,244.0 | -1.29% |
| 2024-11-11 | $11.01 | $10.83 | $0.18 | 86,830.0 | -2.25% |
| 2024-11-08 | $11.27 | $10.99 | $0.28 | 71,083.0 | -1.94% |
| 2024-11-07 | $11.53 | $11.25 | $0.28 | 186,259.0 | +3.18% |
| 2024-11-06 | $11.10 | $10.79 | $0.31 | 169,675.0 | -0.72% |
| 2024-11-05 | $11.26 | $11.05 | $0.205 | 130,613.0 | -1.34% |
| 2024-11-04 | $11.35 | $11.10 | $0.25 | 117,365.0 | +3.60% |
| 2024-11-01 | $10.95 | $10.72 | $0.23 | 85,911.0 | -0.09% |
| 2024-10-31 | $11.10 | $10.82 | $0.28 | 123,404.0 | -1.54% |
| 2024-10-30 | $11.32 | $11.01 | $0.31 | 199,416.0 | -2.82% |
| 2024-10-29 | $11.56 | $11.32 | $0.24 | 128,199.0 | -1.82% |
| 2024-10-28 | $11.63 | $11.51 | $0.12 | 74,169.0 | +0.70% |
| 2024-10-25 | $11.63 | $11.42 | $0.21 | 94,433.0 | -1.46% |
| 2024-10-24 | $11.64 | $11.56 | $0.075 | 110,558.0 | +0.00% |
| 2024-10-23 | $11.69 | $11.53 | $0.16 | 107,847.0 | +0.78% |
| 2024-10-22 | $11.64 | $11.31 | $0.33 | 214,626.0 | +1.67% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $11.53 | $10.65 | $0.8798 | 1,579,050.0 | +1.47% |
| 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% |
Compania Cervecerias Unidas S A Adr Storia dei prezzi delle azioni (CCU) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $13.51 | $11.75 | $1.76 | 4,833,050.0 | +7.72% |
| 2022-11 | $12.32 | $10.70 | $1.62 | 4,406,360.0 | +12.67% |
| 2022-10 | $11.21 | $10.17 | $1.04 | 4,117,673.0 | +0.28% |
| 2022-09 | $11.78 | $9.31 | $2.47 | 8,224,315.0 | -1.37% |
| 2022-08 | $11.72 | $10.51 | $1.21 | 6,651,670.0 | -5.29% |
| 2022-07 | $12.74 | $10.90 | $1.84 | 6,231,887.0 | -8.63% |
| 2022-06 | $14.53 | $12.36 | $2.17 | 3,841,179.0 | -9.85% |
| 2022-05 | $14.09 | $12.68 | $1.41 | 3,758,302.0 | +5.02% |
| 2022-04 | $15.38 | $13.04 | $2.34 | 2,987,896.0 | -10.83% |
| 2022-03 | $15.98 | $13.52 | $2.46 | 3,919,542.0 | -6.38% |
| 2022-02 | $17.21 | $15.30 | $1.91 | 3,010,369.0 | -4.14% |
| 2022-01 | $17.78 | $15.99 | $1.79 | 2,186,883.0 | +1.58% |
2.35%
0.10%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):