Stockscreener 앱 받기
12.33
2.24%
0.27
시간 외 거래:
12.34
0.010
+0.08%
Compania Cervecerias Unidas S A Adr 주식 (CCU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-07 | $12.23 | $11.58 | $0.655 | 270,662.0 | -1.65% |
| 2025-08-06 | $12.25 | $12.02 | $0.23 | 261,696.0 | +0.50% |
| 2025-08-05 | $12.13 | $11.71 | $0.42 | 163,611.0 | +2.81% |
| 2025-08-04 | $12.01 | $11.72 | $0.285 | 146,305.0 | -0.59% |
| 2025-08-01 | $11.92 | $11.70 | $0.225 | 182,817.0 | +0.85% |
| 2025-07-31 | $11.91 | $11.61 | $0.30 | 298,469.0 | +0.17% |
| 2025-07-30 | $12.10 | $11.63 | $0.47 | 183,554.0 | +0.43% |
| 2025-07-29 | $11.76 | $11.58 | $0.1836 | 144,096.0 | +0.09% |
| 2025-07-28 | $12.21 | $11.55 | $0.655 | 176,467.0 | -2.10% |
| 2025-07-25 | $12.31 | $11.82 | $0.489 | 159,784.0 | -2.14% |
Compania Cervecerias Unidas S A Adr 주식 (CCU) 연도별 가격 이력
이 심층 분석에서는 Compania Cervecerias Unidas S A 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 S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Compania Cervecerias Unidas S A Adr 주식 (CCU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.80 | $11.58 | $1.22 | 3,630,550.0 | +5.12% |
| 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 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% |
Compania Cervecerias Unidas S A Adr 주식 (CCU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.49%
자본화:
|
볼륨(24시간):