Stockscreener 앱 받기
13.98
0.36%
-0.05
시간 외 거래:
13.99
0.010
+0.07%
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 |
|---|---|---|---|---|---|
| 2025-05-21 | $14.23 | $13.81 | $0.4196 | 113,613.0 | -0.36% |
| 2025-05-20 | $14.26 | $13.94 | $0.32 | 169,054.0 | -0.99% |
| 2025-05-19 | $14.39 | $14.16 | $0.23 | 112,798.0 | -0.28% |
| 2025-05-16 | $14.30 | $13.87 | $0.43 | 268,686.0 | +0.21% |
| 2025-05-15 | $14.75 | $14.16 | $0.59 | 204,732.0 | -2.68% |
| 2025-05-14 | $14.76 | $14.54 | $0.22 | 219,011.0 | -1.22% |
| 2025-05-13 | $15.02 | $14.51 | $0.505 | 430,014.0 | +1.24% |
| 2025-05-12 | $15.04 | $14.51 | $0.53 | 367,632.0 | -1.75% |
| 2025-05-09 | $15.12 | $14.72 | $0.395 | 328,222.0 | -0.20% |
| 2025-05-08 | $15.17 | $14.35 | $0.8203 | 434,211.0 | -3.00% |
| 2025-05-07 | $15.57 | $15.26 | $0.31 | 241,254.0 | -1.03% |
| 2025-05-06 | $15.53 | $15.28 | $0.255 | 231,582.0 | +0.32% |
| 2025-05-05 | $15.51 | $15.31 | $0.201 | 101,835.0 | +0.00% |
| 2025-05-02 | $15.48 | $15.09 | $0.39 | 167,339.0 | +1.51% |
| 2025-05-01 | $15.31 | $15.01 | $0.30 | 139,881.0 | -0.13% |
| 2025-04-30 | $15.31 | $15.06 | $0.2486 | 136,951.0 | -1.04% |
| 2025-04-29 | $15.43 | $15.03 | $0.399 | 203,672.0 | +1.79% |
| 2025-04-28 | $15.37 | $15.05 | $0.32 | 124,687.0 | -1.76% |
| 2025-04-25 | $15.75 | $15.20 | $0.548 | 132,385.0 | -1.09% |
| 2025-04-24 | $15.70 | $15.14 | $0.56 | 258,431.0 | +0.52% |
| 2025-04-23 | $15.58 | $15.22 | $0.36 | 134,142.0 | +0.26% |
| 2025-04-22 | $15.48 | $15.27 | $0.21 | 152,062.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $15.57 | $13.81 | $1.76 | 3,643,477.0 | -8.15% |
| 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% |
1.85%
0.35%
자본화:
|
볼륨(24시간):