5 DAY PERFORMANCE
-23.75%
1 MONTH PERFORMANCE
-11.97%
3 MONTH PERFORMANCE
-3.23%
6 MONTH PERFORMANCE
+8.47%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
-5.94%
Compañía Cervecerías Unidas S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.30 | $14.63 (2.31%) | $14.65 | $14.16 | 188,671 | $2.70 B |
| 03/11/2025 | $14.48 | $14.29 (-1.31%) | $14.65 | $14.13 | 322,700 | $2.64 B |
| 03/10/2025 | $14.74 | $14.46 (-1.9%) | $14.92 | $14.33 | 303,812 | $2.67 B |
| 03/07/2025 | $14.68 | $14.95 (1.84%) | $15.10 | $14.68 | 332,938 | $2.76 B |
| 03/06/2025 | $14.60 | $14.79 (1.3%) | $14.79 | $14.60 | 192,500 | $2.73 B |
| 03/05/2025 | $14.24 | $14.57 (2.32%) | $14.61 | $14.20 | 251,200 | $2.69 B |
| 03/04/2025 | $13.91 | $14.09 (1.29%) | $14.13 | $13.70 | 210,647 | $2.60 B |
| 03/03/2025 | $14.00 | $13.92 (-0.57%) | $14.10 | $13.83 | 152,317 | $2.57 B |
| 02/28/2025 | $13.92 | $13.95 (0.22%) | $14.10 | $13.82 | 178,924 | $2.58 B |
| 02/27/2025 | $13.80 | $13.88 (0.58%) | $14.14 | $13.61 | 426,814 | $2.56 B |
| 02/26/2025 | $13.30 | $13.80 (3.76%) | $13.93 | $13.23 | 1.02 M | $2.55 B |
| 02/25/2025 | $13.14 | $13.08 (-0.46%) | $13.14 | $12.99 | 209,904 | $2.42 B |
| 02/24/2025 | $12.99 | $12.98 (-0.08%) | $13.04 | $12.89 | 170,500 | $2.40 B |
| 02/21/2025 | $13.08 | $12.95 (-0.99%) | $13.14 | $12.92 | 66,200 | $2.39 B |
| 02/20/2025 | $12.75 | $13.02 (2.12%) | $13.07 | $12.75 | 116,200 | $2.41 B |
| 02/19/2025 | $12.65 | $12.79 (1.11%) | $12.81 | $12.57 | 185,600 | $2.36 B |
| 02/18/2025 | $12.98 | $12.65 (-2.54%) | $12.98 | $12.60 | 171,600 | $2.34 B |
| 02/14/2025 | $13.00 | $13.01 (0.08%) | $13.08 | $13.00 | 112,723 | $2.40 B |
| 02/13/2025 | $12.84 | $12.95 (0.86%) | $12.98 | $12.73 | 131,500 | $2.39 B |
| 02/12/2025 | $12.74 | $12.89 (1.18%) | $12.92 | $12.74 | 105,100 | $2.38 B |
| 02/11/2025 | $12.63 | $12.78 (1.19%) | $12.78 | $12.56 | 156,115 | $2.36 B |
| 02/10/2025 | $12.60 | $12.52 (-0.63%) | $12.69 | $12.52 | 63,900 | $2.31 B |
| 02/07/2025 | $12.65 | $12.57 (-0.63%) | $12.65 | $12.49 | 46,600 | $2.32 B |
| 02/06/2025 | $12.48 | $12.64 (1.28%) | $12.67 | $12.48 | 111,900 | $2.34 B |
| 02/05/2025 | $12.25 | $12.41 (1.31%) | $12.41 | $12.03 | 112,626 | $2.29 B |
| 02/04/2025 | $11.97 | $12.18 (1.75%) | $12.22 | $11.79 | 105,500 | $2.25 B |
| 02/03/2025 | $11.98 | $11.94 (-0.33%) | $12.02 | $11.86 | 117,700 | $2.21 B |
| 01/31/2025 | $12.06 | $12.14 (0.66%) | $12.26 | $12.02 | 141,600 | $2.24 B |
| 01/30/2025 | $12.05 | $12.11 (0.5%) | $12.14 | $11.97 | 127,900 | $2.24 B |
| 01/29/2025 | $11.84 | $11.95 (0.93%) | $11.98 | $11.80 | 113,800 | $2.21 B |
| 01/28/2025 | $11.80 | $11.86 (0.51%) | $11.87 | $11.70 | 107,128 | $2.19 B |
| 01/27/2025 | $11.96 | $11.87 (-0.75%) | $12.03 | $11.79 | 77,600 | $2.19 B |
| 01/24/2025 | $11.95 | $12.03 (0.67%) | $12.08 | $11.91 | 116,800 | $2.22 B |
| 01/23/2025 | $11.86 | $11.94 (0.67%) | $11.97 | $11.78 | 108,300 | $2.21 B |
| 01/22/2025 | $11.88 | $11.86 (-0.17%) | $11.97 | $11.83 | 85,030 | $2.19 B |
| 01/21/2025 | $11.69 | $11.86 (1.45%) | $11.86 | $11.65 | 115,200 | $2.19 B |
| 01/17/2025 | $11.56 | $11.66 (0.87%) | $11.69 | $11.47 | 277,100 | $2.15 B |
| 01/16/2025 | $11.55 | $11.56 (0.09%) | $11.57 | $11.41 | 108,010 | $2.14 B |
| 01/15/2025 | $11.75 | $11.56 (-1.62%) | $11.82 | $11.55 | 126,050 | $2.14 B |
| 01/14/2025 | $11.66 | $11.71 (0.43%) | $11.76 | $11.58 | 93,100 | $2.16 B |
| 01/13/2025 | $11.47 | $11.65 (1.57%) | $11.76 | $11.47 | 257,040 | $2.15 B |
| 01/10/2025 | $11.42 | $11.61 (1.66%) | $11.72 | $11.25 | 314,100 | $2.14 B |
| 01/08/2025 | $11.42 | $11.51 (0.79%) | $11.64 | $11.42 | 94,700 | $2.13 B |
| 01/07/2025 | $11.44 | $11.56 (1.05%) | $11.69 | $11.44 | 150,203 | $2.14 B |
| 01/06/2025 | $11.21 | $11.40 (1.69%) | $11.44 | $11.19 | 207,003 | $2.11 B |
| 01/03/2025 | $11.39 | $11.22 (-1.49%) | $11.44 | $11.21 | 134,200 | $2.07 B |
| 01/02/2025 | $11.35 | $11.41 (0.53%) | $11.45 | $11.32 | 160,503 | $2.11 B |
| 12/31/2024 | $11.24 | $11.33 (0.8%) | $11.36 | $11.15 | 87,147 | $2.09 B |
| 12/30/2024 | $11.38 | $11.31 (-0.62%) | $11.46 | $11.06 | 142,318 | $2.09 B |
| 12/27/2024 | $11.50 | $11.50 (0%) | $11.59 | $11.47 | 56,800 | $2.12 B |
| 12/26/2024 | $11.53 | $11.58 (0.43%) | $11.67 | $11.53 | 49,405 | $2.14 B |
| 12/24/2024 | $11.54 | $11.56 (0.17%) | $11.63 | $11.52 | 42,741 | $2.14 B |
| 12/23/2024 | $11.58 | $11.60 (0.17%) | $11.63 | $11.48 | 126,309 | $2.14 B |
| 12/20/2024 | $11.73 | $11.67 (-0.51%) | $11.82 | $11.62 | 153,400 | $2.16 B |
| 12/19/2024 | $11.61 | $11.62 (0.09%) | $11.78 | $11.57 | 205,614 | $2.15 B |
| 12/18/2024 | $11.43 | $11.59 (1.4%) | $11.97 | $11.32 | 749,900 | $4.28 B |
| 12/17/2024 | $11.48 | $11.35 (-1.13%) | $11.56 | $11.34 | 728,500 | $4.19 B |
| 12/16/2024 | $11.71 | $11.45 (-2.22%) | $11.75 | $11.43 | 337,712 | $4.23 B |
| 12/13/2024 | $11.87 | $11.78 (-0.76%) | $11.96 | $11.74 | 344,419 | $4.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
