Stockscreener 앱 받기
11.52
0.99%
-0.11
Compania Cervecerias Unidas Sa Adr 주식 (CCU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $11.69 | $11.46 | $0.2345 | 15,340.0 | -0.69% |
| 2026-05-20 | $11.73 | $11.34 | $0.39 | 75,578.0 | +1.39% |
| 2026-05-19 | $11.69 | $11.37 | $0.32 | 88,119.0 | -1.21% |
| 2026-05-18 | $11.66 | $11.34 | $0.32 | 217,989.0 | +2.11% |
| 2026-05-15 | $11.70 | $11.36 | $0.34 | 80,584.0 | -3.40% |
| 2026-05-14 | $11.81 | $11.55 | $0.26 | 70,466.0 | -0.42% |
| 2026-05-13 | $11.87 | $11.67 | $0.1995 | 102,774.0 | +0.68% |
| 2026-05-12 | $11.87 | $11.53 | $0.3399 | 136,443.0 | -0.59% |
| 2026-05-11 | $12.00 | $11.61 | $0.3899 | 92,818.0 | -1.09% |
| 2026-05-08 | $12.31 | $11.86 | $0.45 | 122,724.0 | -0.75% |
| 2026-05-07 | $12.38 | $11.82 | $0.555 | 166,049.0 | +0.50% |
| 2026-05-06 | $12.12 | $11.40 | $0.715 | 145,225.0 | +5.18% |
| 2026-05-05 | $11.50 | $11.05 | $0.4525 | 186,384.0 | +2.80% |
| 2026-05-04 | $11.29 | $11.00 | $0.29 | 111,270.0 | -1.25% |
| 2026-05-01 | $11.69 | $11.18 | $0.5145 | 100,780.0 | -1.92% |
| 2026-04-30 | $11.53 | $11.00 | $0.53 | 155,584.0 | +4.86% |
| 2026-04-29 | $11.21 | $10.90 | $0.305 | 201,694.0 | -2.68% |
| 2026-04-28 | $11.33 | $11.18 | $0.1459 | 94,393.0 | -1.06% |
| 2026-04-27 | $11.56 | $11.31 | $0.25 | 138,156.0 | -1.14% |
| 2026-04-24 | $11.52 | $11.19 | $0.33 | 178,720.0 | +2.32% |
| 2026-04-23 | $11.75 | $11.17 | $0.5752 | 350,691.0 | -3.37% |
| 2026-04-22 | $11.85 | $11.42 | $0.43 | 313,315.0 | -1.03% |
| 2026-04-21 | $12.16 | $11.64 | $0.52 | 163,425.0 | -3.23% |
Compania Cervecerias Unidas Sa Adr 주식 (CCU) 연도별 가격 이력
이 심층 분석에서는 Compania Cervecerias Unidas Sa Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Compania Cervecerias Unidas Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Compania Cervecerias Unidas Sa Adr 주식 (CCU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $12.38 | $11.00 | $1.38 | 1,712,543.0 | +1.05% |
| 2026-04 | $12.62 | $10.90 | $1.72 | 3,410,242.0 | +0.70% |
| 2026-03 | $13.14 | $10.71 | $2.43 | 6,098,746.0 | -14.92% |
| 2026-02 | $15.00 | $13.23 | $1.77 | 3,994,394.0 | -9.07% |
| 2026-01 | $15.36 | $12.51 | $2.85 | 3,813,928.0 | +14.97% |
Compania Cervecerias Unidas Sa Adr 주식 (CCU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.73 | $12.46 | $1.27 | 3,734,693.0 | -4.33% |
| 2025-11 | $13.52 | $12.20 | $1.32 | 3,204,315.0 | +3.72% |
| 2025-10 | $13.20 | $11.35 | $1.85 | 2,861,779.0 | +6.44% |
| 2025-09 | $12.47 | $11.57 | $0.90 | 2,809,844.0 | -2.02% |
| 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 Sa Adr 주식 (CCU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.45%
0.31%
자본화:
|
볼륨(24시간):