Stockscreener 앱 받기
13.51
0.97%
+0.13
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $13.59 | $13.39 | $0.196 | 116,351.0 | +0.97% |
| 2024-05-16 | $13.42 | $13.07 | $0.35 | 101,485.0 | +1.75% |
| 2024-05-15 | $13.18 | $12.91 | $0.27 | 97,974.0 | +1.62% |
| 2024-05-14 | $12.95 | $12.76 | $0.19 | 95,404.0 | +1.17% |
| 2024-05-13 | $12.91 | $12.51 | $0.40 | 85,872.0 | +1.43% |
| 2024-05-10 | $12.98 | $12.60 | $0.379 | 88,044.0 | -1.48% |
| 2024-05-09 | $13.00 | $12.64 | $0.36 | 148,811.0 | +0.71% |
| 2024-05-08 | $12.81 | $12.64 | $0.175 | 72,959.0 | -0.39% |
| 2024-05-07 | $12.87 | $12.56 | $0.31 | 50,117.0 | -0.55% |
| 2024-05-06 | $12.95 | $12.78 | $0.17 | 63,664.0 | +0.39% |
| 2024-05-03 | $12.80 | $12.53 | $0.27 | 55,681.0 | +2.65% |
| 2024-05-02 | $12.57 | $12.20 | $0.37 | 143,458.0 | +1.88% |
| 2024-05-01 | $12.47 | $12.06 | $0.405 | 56,495.0 | +0.99% |
| 2024-04-30 | $12.49 | $12.10 | $0.39 | 111,533.0 | -3.28% |
| 2024-04-29 | $12.53 | $12.23 | $0.30 | 60,922.0 | +2.54% |
| 2024-04-26 | $12.27 | $12.05 | $0.22 | 71,555.0 | +1.41% |
| 2024-04-25 | $12.11 | $11.82 | $0.29 | 69,194.0 | +0.75% |
| 2024-04-24 | $11.97 | $11.86 | $0.12 | 69,359.0 | +0.34% |
| 2024-04-23 | $11.97 | $11.60 | $0.37 | 127,113.0 | -0.83% |
| 2024-04-22 | $12.06 | $11.93 | $0.13 | 136,864.0 | +0.59% |
| 2024-04-19 | $11.99 | $11.83 | $0.16 | 92,045.0 | +0.34% |
| 2024-04-18 | $11.99 | $11.63 | $0.36 | 166,581.0 | +2.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $13.59 | $12.06 | $1.53 | 1,292,666.0 | +11.65% |
| 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% |
Compania Cervecerias Unidas S.A. ADR 주식 (CCU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.69%
1.26%
자본화:
|
볼륨(24시간):