Compania Cervecerias Unidas S.A. ADR (NY: CCU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	11.26	11.27	10.99	11.13	71,952	-0.22(-1.94%)
Nov 07, 2024	11.25	11.53	11.25	11.35	186,546	+0.35(+3.18%)
Nov 06, 2024	10.82	11.10	10.79	11.00	170,405	-0.08(-0.72%)
Nov 05, 2024	11.26	11.26	11.05	11.08	131,475	-0.15(-1.34%)
Nov 04, 2024	11.10	11.35	11.10	11.23	117,924	+0.39(+3.60%)
Nov 01, 2024	10.95	10.95	10.72	10.84	86,111	-0.01(-0.09%)
Oct 31, 2024	11.10	11.10	10.82	10.85	123,704	-0.17(-1.54%)
Oct 30, 2024	11.32	11.32	11.01	11.02	199,616	-0.32(-2.82%)
Oct 29, 2024	11.47	11.56	11.32	11.34	128,199	-0.21(-1.82%)
Oct 28, 2024	11.51	11.63	11.51	11.55	74,269	+0.08(+0.70%)
Oct 25, 2024	11.61	11.63	11.42	11.47	101,392	-0.17(-1.46%)
Oct 24, 2024	11.61	11.64	11.56	11.64	110,622	+0.00(+0.00%)
Oct 23, 2024	11.55	11.69	11.53	11.64	107,847	+0.09(+0.78%)
Oct 22, 2024	11.34	11.64	11.31	11.55	245,395	+0.19(+1.67%)
Oct 21, 2024	11.14	11.42	11.14	11.36	78,830	+0.11(+0.98%)
Oct 18, 2024	11.09	11.35	11.06	11.25	93,547	+0.10(+0.90%)
Oct 17, 2024	11.23	11.23	11.09	11.15	205,325	-0.20(-1.76%)
Oct 16, 2024	11.05	11.35	11.05	11.35	172,101	+0.25(+2.25%)
Oct 15, 2024	11.24	11.29	11.10	11.10	269,379	-0.25(-2.20%)
Oct 14, 2024	11.16	11.35	11.14	11.35	118,664	+0.12(+1.07%)
Oct 11, 2024	11.24	11.40	11.21	11.23	92,746	-0.06(-0.53%)
Oct 10, 2024	11.10	11.36	11.09	11.29	144,627	+0.13(+1.16%)
Oct 09, 2024	10.98	11.16	10.98	11.16	81,953	+0.22(+2.01%)
Oct 08, 2024	11.03	11.06	10.89	10.94	245,495	-0.16(-1.44%)
Oct 07, 2024	11.18	11.19	11.07	11.10	46,718	-0.08(-0.72%)
Oct 04, 2024	11.00	11.24	11.00	11.18	95,352	+0.10(+0.90%)
Oct 03, 2024	11.20	11.20	11.00	11.08	101,125	-0.25(-2.21%)
Oct 02, 2024	11.62	11.63	11.28	11.33	68,204	-0.32(-2.75%)
Oct 01, 2024	11.62	11.70	11.53	11.65	182,017	+0.02(+0.17%)
Sep 30, 2024	11.77	11.82	11.61	11.63	206,593	-0.04(-0.34%)
Sep 27, 2024	11.67	11.73	11.59	11.67	238,684	+0.08(+0.69%)
Sep 26, 2024	11.29	11.61	11.28	11.59	288,036	+0.64(+5.84%)
Sep 25, 2024	10.88	11.00	10.80	10.95	386,281	+0.18(+1.67%)
Sep 24, 2024	10.72	10.88	10.72	10.77	200,925	+0.26(+2.47%)
Sep 23, 2024	10.35	10.56	10.35	10.51	443,201	+0.29(+2.84%)
Sep 20, 2024	10.34	10.34	10.03	10.22	211,100	-0.20(-1.92%)
Sep 19, 2024	10.42	10.50	10.30	10.42	82,553	+0.09(+0.87%)
Sep 18, 2024	10.30	10.47	10.25	10.33	64,776	-0.04(-0.39%)
Sep 17, 2024	10.62	10.65	10.34	10.37	129,481	-0.33(-3.08%)
Sep 16, 2024	10.59	10.78	10.54	10.70	394,348	+0.19(+1.81%)
Sep 13, 2024	10.39	10.61	10.39	10.51	476,728	+0.22(+2.14%)
Sep 12, 2024	10.33	10.48	10.19	10.29	3,562,120	+0.13(+1.28%)
Sep 11, 2024	10.13	10.21	10.12	10.16	311,225	+0.05(+0.49%)
Sep 10, 2024	10.30	10.42	10.10	10.11	300,247	-0.23(-2.22%)
Sep 09, 2024	10.52	10.55	10.34	10.34	152,852	-0.11(-1.05%)
Sep 06, 2024	10.80	10.80	10.42	10.45	141,198	-0.26(-2.43%)
Sep 05, 2024	10.71	10.81	10.65	10.71	205,358	-0.11(-1.02%)
Sep 04, 2024	10.92	11.00	10.76	10.82	79,995	-0.12(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.