Free Trial

Compañía Cervecerías Unidas (CCU) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free CCU Stock Alerts
$12.81
-0.06 (-0.47%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Compañía Cervecerías Unidas Stock Price Performance

5 Day
Performance
-1.76%
1 Month
Performance
+5.00%
3 Month
Performance
+11.78%
6 Month
Performance
+6.04%
Year-To-Date
Performance
+2.15%
1 Year
Performance
-18.61%
Receive CCU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Compañía Cervecerías Unidas and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

CCU Stock Chart for Tuesday, May, 28, 2024

CCU Chart by TradingView

Compañía Cervecerías Unidas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$12.87$12.81
-0.47%		$13.02$12.81135,756 shs$2.37 billion
05/27/2024$12.87$12.87$13.11$12.8767,400 shs$0.00
05/24/2024$13.04$12.87
-1.30%		$13.11$12.8767,487 shs$0.00
05/23/2024$13.29$13.04
-1.88%		$13.20$12.92128,519 shs$2.41 billion
05/22/2024$13.71$13.29
-3.06%		$13.52$13.2685,141 shs$0.00
05/21/2024$13.66$13.71
+0.37%		$13.74$13.4857,085 shs$0.00
05/20/2024$13.51$13.66
+1.11%		$13.69$13.4476,736 shs$0.00
05/17/2024$13.38$13.54
+1.20%		$13.59$13.39116,932 shs$0.00
05/16/2024$13.16$13.38
+1.67%		$13.42$13.07102,105 shs$0.00
05/15/2024$12.93$13.16
+1.78%		$13.18$12.9197,974 shs$0.00
05/14/2024$12.79$12.93
+1.09%		$12.95$12.8196,015 shs$0.00
05/13/2024$12.61$12.79
+1.43%		$12.91$12.7486,379 shs$0.00
05/10/2024$12.80$12.61
-1.48%		$12.98$12.6088,460 shs$2.33 billion
05/09/2024$12.71$12.80
+0.71%		$13.00$12.64148,811 shs$2.36 billion
05/08/2024$12.75$12.71
-0.31%		$12.82$12.6473,059 shs$0.00
05/07/2024$12.83$12.75
-0.62%		$12.87$12.5650,536 shs$0.00
05/06/2024$12.78$12.83
+0.39%		$12.95$12.7863,867 shs$0.00
05/03/2024$12.46$12.78
+2.57%		$12.80$12.5355,869 shs$0.00
05/02/2024$12.21$12.46
+2.05%		$12.56$12.21143,631 shs$0.00
05/01/2024$12.14$12.21
+0.58%		$12.47$12.0756,495 shs$2.31 billion
04/30/2024$12.51$12.14
-2.96%		$12.45$12.14126,767 shs$2.25 billion
04/29/2024$12.20$12.51
+2.54%		$12.53$12.2360,922 shs$2.25 billion
04/26/2024$12.03$12.20
+1.41%		$12.27$12.0572,379 shs$2.21 billion
04/25/2024$11.94$12.03
+0.75%		$12.11$11.8269,938 shs$2.20 billion
04/24/2024$11.88$11.94
+0.55%		$11.98$11.8670,101 shs$2.21 billion
04/23/2024$12.02$11.88
-1.17%		$11.97$11.68128,027 shs$2.20 billion
04/22/2024$11.93$12.02
+0.71%		$12.06$11.93137,789 shs$2.20 billion
04/19/2024$11.89$11.94
+0.38%		$11.99$11.9092,257 shs$2.15 billion
04/18/2024$11.63$11.89
+2.24%		$11.99$11.63153,421 shs$2.16 billion
04/17/2024$11.71$11.63
-0.68%		$11.89$11.61250,461 shs$2.19 billion
04/16/2024$11.87$11.71
-1.35%		$11.82$11.62172,502 shs$2.27 billion
04/15/2024$12.27$11.87
-3.26%		$12.42$11.87152,880 shs$2.27 billion
04/12/2024$12.75$12.27
-3.76%		$12.75$12.20172,581 shs$2.26 billion
04/11/2024$12.22$12.75
+4.34%		$12.79$12.22187,470 shs$2.26 billion
04/10/2024$12.35$12.22
-1.05%		$12.31$12.03193,560 shs$2.26 billion
04/09/2024$12.26$12.35
+0.73%		$12.40$12.2581,618 shs$2.26 billion
04/08/2024$12.22$12.26
+0.33%		$12.39$12.2266,388 shs$2.26 billion
04/05/2024$12.28$12.23
-0.41%		$12.31$12.11118,217 shs$2.26 billion
04/04/2024$12.14$12.28
+1.15%		$12.48$12.28114,240 shs$2.27 billion
04/03/2024$11.80$12.14
+2.88%		$12.29$11.96129,873 shs$2.24 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/02/2024$12.04$11.80
-1.99%		$12.01$11.80147,557 shs$2.18 billion
04/01/2024$11.99$12.04
+0.42%		$12.04$11.84165,337 shs$2.22 billion
03/29/2024$11.98$11.99
+0.08%		$11.99$11.81103,527 shs$2.22 billion
03/28/2024$11.84$11.98
+1.18%		$11.98$11.82103,526 shs$2.21 billion
03/27/2024$11.81$11.84
+0.25%		$11.95$11.84168,249 shs$2.19 billion
03/26/2024$11.81$11.81$11.90$11.80120,927 shs$2.18 billion
03/25/2024$11.86$11.81
-0.42%		$11.91$11.78154,078 shs$2.18 billion
03/22/2024$11.96$11.86
-0.84%		$11.95$11.83195,892 shs$2.19 billion
03/21/2024$12.03$11.96
-0.58%		$12.08$11.94149,982 shs$2.21 billion
03/20/2024$12.00$12.03
+0.25%		$12.09$11.8388,130 shs$2.22 billion
03/19/2024$11.98$12.00
+0.17%		$12.08$11.87177,616 shs$2.22 billion
03/18/2024$12.03$11.98
-0.42%		$12.07$11.9396,783 shs$2.21 billion
03/15/2024$12.01$12.04
+0.21%		$12.07$11.9583,712 shs$2.22 billion
03/14/2024$12.12$12.01
-0.91%		$12.05$11.94151,688 shs$2.22 billion
03/13/2024$11.83$12.12
+2.49%		$12.13$11.8589,035 shs$2.24 billion
03/12/2024$11.88$11.83
-0.46%		$11.89$11.78107,476 shs$2.18 billion
03/11/2024$11.75$11.88
+1.11%		$11.91$11.68176,275 shs$2.19 billion
03/08/2024$11.45$11.75
+2.66%		$11.77$11.59110,412 shs$2.17 billion
03/07/2024$11.27$11.45
+1.60%		$11.45$11.2389,795 shs$2.11 billion
03/06/2024$11.20$11.27
+0.58%		$11.34$11.19190,452 shs$2.08 billion
03/05/2024$11.40$11.20
-1.71%		$11.36$11.15322,709 shs$2.07 billion
03/04/2024$11.74$11.40
-2.94%		$11.75$11.33266,415 shs$2.11 billion
03/01/2024$11.63$11.72
+0.77%		$11.81$11.57129,084 shs$2.17 billion
02/29/2024$11.46$11.63
+1.48%		$11.73$11.57261,656 shs$2.15 billion
02/28/2024$11.65$11.46
-1.63%		$11.58$11.38180,635 shs$2.12 billion
02/27/2024$11.50$11.65
+1.35%		$11.74$11.45381,666 shs$2.15 billion

Related Companies:
This page (NYSE:CCU) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest