Stockscreener 앱 받기
14.68
5.90%
-0.92
시간 외 거래:
14.40
-0.28
-1.91%
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $15.14 | $14.50 | $0.64 | 485,699.0 | -5.90% |
| 2025-04-03 | $15.67 | $15.13 | $0.54 | 296,503.0 | +2.90% |
| 2025-04-02 | $15.40 | $15.12 | $0.28 | 269,937.0 | -1.37% |
| 2025-04-01 | $15.43 | $15.05 | $0.3775 | 318,850.0 | +1.12% |
| 2025-03-31 | $15.35 | $15.19 | $0.16 | 228,889.0 | -0.78% |
| 2025-03-28 | $15.58 | $15.20 | $0.3754 | 230,333.0 | -1.92% |
| 2025-03-27 | $15.64 | $15.32 | $0.325 | 352,310.0 | +1.76% |
| 2025-03-26 | $15.43 | $15.24 | $0.185 | 171,103.0 | -0.65% |
| 2025-03-25 | $15.45 | $15.24 | $0.21 | 381,444.0 | +2.45% |
| 2025-03-24 | $15.41 | $15.07 | $0.34 | 221,129.0 | -1.69% |
| 2025-03-21 | $15.36 | $14.97 | $0.39 | 345,588.0 | +0.92% |
| 2025-03-20 | $15.23 | $15.07 | $0.16 | 279,400.0 | -1.23% |
| 2025-03-19 | $15.40 | $14.97 | $0.43 | 267,825.0 | +1.99% |
| 2025-03-18 | $15.09 | $14.86 | $0.235 | 164,201.0 | +1.28% |
| 2025-03-17 | $14.97 | $14.54 | $0.43 | 117,685.0 | +1.22% |
| 2025-03-14 | $14.84 | $14.63 | $0.21 | 106,368.0 | +0.48% |
| 2025-03-13 | $14.72 | $14.37 | $0.35 | 139,885.0 | +0.14% |
| 2025-03-12 | $14.65 | $14.16 | $0.49 | 187,946.0 | +2.38% |
| 2025-03-11 | $14.65 | $14.12 | $0.525 | 321,848.0 | -1.18% |
| 2025-03-10 | $14.92 | $14.33 | $0.5899 | 303,204.0 | -3.28% |
| 2025-03-07 | $15.10 | $14.68 | $0.42 | 332,292.0 | +1.08% |
| 2025-03-06 | $14.79 | $14.60 | $0.19 | 192,478.0 | +1.51% |
| 2025-03-05 | $14.61 | $14.20 | $0.405 | 250,644.0 | +3.41% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $15.67 | $14.50 | $1.17 | 1,856,688.0 | -3.42% |
| 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% |
0.65%
2.10%
자본화:
|
볼륨(24시간):