Stockscreener 앱 받기
11.74
1.94%
0.2115
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 |
|---|---|---|---|---|---|
| 2025-10-13 | $11.77 | $11.54 | $0.235 | 163,522.0 | +1.96% |
| 2025-10-10 | $11.86 | $11.35 | $0.51 | 146,158.0 | -2.78% |
| 2025-10-09 | $11.91 | $11.71 | $0.20 | 116,364.0 | +0.08% |
| 2025-10-08 | $11.92 | $11.66 | $0.26 | 112,704.0 | +2.42% |
| 2025-10-07 | $11.73 | $11.57 | $0.16 | 103,781.0 | -1.11% |
| 2025-10-06 | $11.79 | $11.59 | $0.20 | 132,639.0 | +0.60% |
| 2025-10-03 | $11.85 | $11.62 | $0.23 | 80,770.0 | -0.17% |
| 2025-10-02 | $11.91 | $11.54 | $0.362 | 78,876.0 | -1.44% |
| 2025-10-01 | $12.25 | $11.82 | $0.43 | 194,453.0 | -2.48% |
| 2025-09-30 | $12.32 | $12.06 | $0.26 | 143,696.0 | -0.41% |
| 2025-09-29 | $12.26 | $12.03 | $0.23 | 114,204.0 | +1.67% |
| 2025-09-26 | $11.98 | $11.85 | $0.13 | 76,200.0 | +2.13% |
| 2025-09-25 | $12.01 | $11.72 | $0.2904 | 103,130.0 | -2.17% |
| 2025-09-24 | $12.07 | $11.90 | $0.17 | 151,662.0 | +0.84% |
| 2025-09-23 | $11.97 | $11.80 | $0.17 | 77,202.0 | +0.68% |
| 2025-09-22 | $11.90 | $11.70 | $0.20 | 264,269.0 | +0.94% |
| 2025-09-19 | $11.77 | $11.57 | $0.20 | 146,161.0 | +0.26% |
| 2025-09-18 | $11.93 | $11.64 | $0.29 | 143,696.0 | -2.18% |
| 2025-09-17 | $12.27 | $11.91 | $0.355 | 106,768.0 | -2.45% |
| 2025-09-16 | $12.28 | $12.12 | $0.16 | 70,377.0 | -0.08% |
| 2025-09-15 | $12.26 | $11.99 | $0.27 | 142,794.0 | +2.43% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $12.25 | $11.35 | $0.90 | 1,129,267.0 | -3.01% |
| 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 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% |
1.68%
0.89%
자본화:
|
볼륨(24시간):