Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Compañía Cervecerías Unidas S.A. (CCU)

15.43
0.00
(0.00%)
At close: May 5 at 4:00:02 PM EDT
15.52
+0.09
+(0.58%)
After hours: May 5 at 6:04:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202515.4715.5115.3115.4315.43101,800
May 2, 202515.3015.4815.0915.4315.43167,300
May 1, 202515.3115.3115.0115.2015.20139,900
Apr 30, 202515.3115.3115.0615.2215.22137,000
Apr 29, 202515.0415.4315.0315.3815.38203,700
Apr 28, 202515.3715.3715.0515.1115.11124,700
Apr 25, 202515.5315.7515.2015.3815.38132,400
Apr 24, 2025 0.216 Dividend
Apr 24, 202515.1415.7015.1415.5515.55258,400
Apr 23, 202515.5515.5815.2215.4715.25134,400
Apr 22, 202515.3715.4815.2715.4315.21152,100
Apr 21, 202515.3415.4514.9815.2014.99111,200
Apr 17, 202515.1515.3314.9515.3115.10170,700
Apr 16, 202515.1915.1914.9115.0514.84126,800
Apr 15, 202515.1415.4215.0715.1914.98182,200
Apr 14, 202515.1615.3015.0215.2014.99237,000
Apr 11, 202514.4914.9614.2114.9214.71265,500
Apr 10, 202514.4014.5414.0914.3114.11450,400
Apr 9, 202513.5114.5413.4314.4614.26999,700
Apr 8, 202514.1014.2113.4513.5113.32321,900
Apr 7, 202514.1214.5113.7313.8913.70552,500
Apr 4, 202515.1415.1414.5014.6814.48485,700
Apr 3, 202515.1315.6715.1315.6015.38296,700
Apr 2, 202515.3315.4015.1215.1614.95269,900
Apr 1, 202515.1415.4315.0515.3715.16319,000
Mar 31, 202515.3115.3515.1915.2014.99228,900
Mar 28, 202515.4715.5815.2015.3215.11230,300
Mar 27, 202515.4215.6515.3215.6215.40352,400
Mar 26, 202515.3215.4315.2415.3515.14171,800
Mar 25, 202515.3315.4515.2415.4515.23381,600
Mar 24, 202515.2615.4115.0715.0814.87222,700
Mar 21, 202515.1015.3614.9715.3415.13345,600
Mar 20, 202515.2015.2315.0715.2014.99279,400
Mar 19, 202515.0815.4014.9715.3915.18349,400
Mar 18, 202514.9715.0914.8615.0914.88164,800
Mar 17, 202514.7214.9714.5414.9014.69118,100
Mar 14, 202514.7814.8414.6314.7214.51106,400
Mar 13, 202514.4914.7214.3714.6514.45140,200
Mar 12, 202514.3014.6514.1614.6314.43188,700
Mar 11, 202514.4814.6514.1314.2914.09322,700
Mar 10, 202514.7414.9214.3314.4614.26303,800
Mar 7, 202514.6815.1014.6814.9514.74332,900
Mar 6, 202514.6014.7914.6014.7914.58192,500
Mar 5, 202514.2414.6114.2014.5714.37251,200
Mar 4, 202513.9114.1313.7014.0913.89210,600
Mar 3, 202514.0014.1013.8313.9213.73152,300
Feb 28, 202513.9214.1013.8213.9513.76178,900
Feb 27, 202513.8014.1413.6113.8813.69426,800
Feb 26, 202513.3013.9313.2313.8013.611,019,400
Feb 25, 202513.1413.1412.9913.0812.90209,900
Feb 24, 202512.9913.0412.8912.9812.80170,500
Feb 21, 202513.0813.1412.9212.9512.7766,200
Feb 20, 202512.7513.0712.7513.0212.84116,200
Feb 19, 202512.6512.8112.5712.7912.61185,600
Feb 18, 202512.9812.9812.6012.6512.47171,600
Feb 14, 202513.0013.0813.0013.0112.83112,700
Feb 13, 202512.8412.9812.7312.9512.77131,500
Feb 12, 202512.7412.9212.7412.8912.71105,100
Feb 11, 202512.6312.7812.5612.7812.60156,100
Feb 10, 202512.6012.6912.5212.5212.3563,900
Feb 7, 202512.6512.6512.4912.5712.3946,600
Feb 6, 202512.4812.6712.4812.6412.46111,900
Feb 5, 202512.2512.4112.0312.4112.24112,600
Feb 4, 202511.9712.2211.7912.1812.01105,500
Feb 3, 202511.9812.0211.8611.9411.77117,700
Jan 31, 202512.0612.2612.0212.1411.97141,500
Jan 30, 202512.0512.1411.9712.1111.94127,900
Jan 29, 202511.8411.9811.8011.9511.78113,800
Jan 28, 202511.8011.8711.7011.8611.69107,100
Jan 27, 202511.9612.0311.7911.8711.7077,600
Jan 24, 202511.9512.0811.9112.0311.86116,800
Jan 23, 202511.8611.9711.7811.9411.77108,300
Jan 22, 202511.8811.9711.8311.8611.6985,000
Jan 21, 202511.6911.8611.6511.8611.69115,200
Jan 17, 202511.5611.6911.4711.6611.50277,100
Jan 16, 202511.5511.5711.4111.5611.40108,000
Jan 15, 202511.7511.8211.5511.5611.40126,000
Jan 14, 202511.6611.7611.5811.7111.5593,100
Jan 13, 202511.4711.7611.4711.6511.49257,000
Jan 10, 202511.4211.7211.2511.6111.45314,100
Jan 8, 202511.4211.6411.4211.5111.3594,700
Jan 7, 202511.4411.6911.4411.5611.40150,200
Jan 6, 202511.2111.4411.1911.4011.24207,000
Jan 3, 202511.3911.4411.2111.2211.06134,200
Jan 2, 202511.3511.4511.3211.4111.25160,500
Dec 31, 202411.2411.3611.1511.3311.1787,100
Dec 30, 202411.3811.4611.0611.3111.15142,300
Dec 27, 202411.5011.5911.4711.5011.3456,800
Dec 26, 202411.5311.6711.5311.5811.4249,400
Dec 24, 202411.5411.6311.5211.5611.4042,700
Dec 23, 202411.5811.6311.4811.6011.44126,300
Dec 20, 202411.7311.8211.6211.6711.51153,400
Dec 19, 202411.6111.7811.5711.6211.46205,600
Dec 18, 202411.4311.9711.3211.5911.43749,900
Dec 17, 202411.4811.5611.3411.3511.19728,500
Dec 16, 202411.7111.7511.4311.4511.29337,700
Dec 13, 202411.8711.9611.7411.7811.62344,400
Dec 12, 202411.7911.8011.6711.7211.56125,500
Dec 11, 202411.7011.8311.6011.7311.57120,600
Dec 10, 202411.6611.7311.6111.6311.47135,700
Dec 9, 202411.4611.7111.4611.6411.48287,500
Dec 6, 202411.5511.5911.3911.4511.2959,900
Dec 5, 202411.4311.5811.4111.5311.3783,100
Dec 4, 202411.5111.6011.3911.4511.29186,000
Dec 3, 202411.4311.5411.3311.5111.35606,100
Dec 2, 202411.3811.4711.2911.3611.20241,800
Nov 29, 202411.3311.6011.3311.4611.3084,200
Nov 27, 202411.1111.3511.1111.3211.16185,900
Nov 26, 202411.1111.3511.1011.1310.97237,900
Nov 25, 202411.0311.2011.0111.0510.90139,000
Nov 22, 2024 0.241 Dividend
Nov 22, 202410.8410.9610.7810.9110.7691,800
Nov 21, 202410.9411.1210.8911.0710.6892,900
Nov 20, 202411.0011.0310.8910.9410.5590,900
Nov 19, 202410.9111.0710.9110.9210.5398,600
Nov 18, 202410.9111.0810.8611.0110.62121,700
Nov 15, 202410.7710.8510.7410.8210.44104,500
Nov 14, 202410.9610.9910.7810.8010.42124,400
Nov 13, 202410.6910.9310.6810.8310.45128,400
Nov 12, 202410.6910.8010.6510.7410.36133,500
Nov 11, 202411.0111.0110.8310.8810.4987,100
Nov 8, 202411.2611.2710.9911.1310.7472,000
Nov 7, 202411.2511.5311.2511.3510.95186,500
Nov 6, 202410.8211.1010.7911.0010.61170,400
Nov 5, 202411.2611.2611.0611.0810.69131,500
Nov 4, 202411.1011.3511.1011.2310.83117,900
Nov 1, 202410.9510.9510.7210.8410.4686,100
Oct 31, 202411.1011.1010.8210.8510.47123,700
Oct 30, 202411.3211.3211.0111.0210.63199,600
Oct 29, 202411.4711.5711.3311.3410.94128,200
Oct 28, 202411.5111.6311.5111.5511.1474,300
Oct 25, 202411.6111.6311.4211.4711.06101,400
Oct 24, 202411.6111.6411.5711.6411.23110,600
Oct 23, 202411.5511.6911.5311.6411.23107,800
Oct 22, 202411.3411.6411.3111.5511.14245,400
Oct 21, 202411.1411.4211.1411.3610.9678,800
Oct 18, 202411.0911.3511.0611.2510.8593,500
Oct 17, 202411.2311.2311.0911.1510.75205,300
Oct 16, 202411.0511.3511.0511.3510.95172,100
Oct 15, 202411.2411.2911.1011.1010.71269,400
Oct 14, 202411.1611.3511.1411.3510.95118,700
Oct 11, 202411.2411.4011.2111.2310.8392,700
Oct 10, 202411.1011.3611.0911.2910.89144,600
Oct 9, 202410.9811.1710.9811.1610.7682,000
Oct 8, 202411.0311.0610.8910.9410.55245,500
Oct 7, 202411.1811.1911.0711.1010.7146,700
Oct 4, 202411.0011.2411.0011.1810.7895,400
Oct 3, 202411.2011.2011.0011.0810.69101,100
Oct 2, 202411.6211.6311.2811.3310.9368,200
Oct 1, 202411.6211.7011.5311.6511.24182,000
Sep 30, 202411.7711.8211.6111.6311.22206,600
Sep 27, 202411.6711.7311.5911.6711.26238,700
Sep 26, 202411.2911.6111.2811.5911.18288,000
Sep 25, 202410.8811.0010.8010.9510.56386,300
Sep 24, 202410.7210.8810.7210.7710.39200,900
Sep 23, 202410.3510.5610.3510.5110.14443,200
Sep 20, 202410.3410.3410.0310.229.86211,100
Sep 19, 202410.4210.5010.3010.4210.0582,600
Sep 18, 202410.3010.4710.2510.339.9664,800
Sep 17, 202410.6210.6610.3410.3710.00129,500
Sep 16, 202410.5910.7810.5510.7010.32394,300
Sep 13, 202410.3910.6110.3910.5110.14476,700
Sep 12, 202410.3310.4810.1910.299.933,102,300
Sep 11, 202410.1310.2110.1210.169.80311,200
Sep 10, 202410.3010.4210.1010.119.75300,200
Sep 9, 202410.5210.5610.3410.349.97152,900
Sep 6, 202410.8010.8010.4210.4510.08141,200
Sep 5, 202410.7110.8110.6610.7110.33205,400
Sep 4, 202410.9211.0010.7610.8210.4480,000
Sep 3, 202411.1611.3210.8910.9410.5583,800
Aug 30, 202411.3811.5011.1011.2010.8061,000
Aug 29, 202411.3911.5511.2111.3210.92263,200
Aug 28, 202411.6911.6911.3811.4911.0884,100
Aug 27, 202411.4511.6111.4511.6111.2080,500
Aug 26, 202411.2911.6711.2911.5011.09144,700
Aug 23, 202411.5511.7411.5011.6911.2852,900
Aug 22, 202411.7411.7711.5711.6211.2158,900
Aug 21, 202411.6411.7011.5411.6711.2671,400
Aug 20, 202411.6811.7111.4611.6011.1972,600
Aug 19, 202411.2911.6511.2511.6511.2454,800
Aug 16, 202411.3411.4711.3011.3310.9376,600
Aug 15, 202411.4111.5311.3311.4011.0091,300
Aug 14, 202411.3911.5111.2911.3710.97142,400
Aug 13, 202410.9311.3410.9311.3110.91159,900
Aug 12, 202410.9911.1010.9811.0810.69121,300
Aug 9, 202410.9911.1210.8611.0010.61171,800
Aug 8, 202410.0010.9710.0010.9710.58288,900
Aug 7, 202410.6910.8310.6210.6710.2965,300
Aug 6, 202410.5210.7110.5210.6010.2283,600
Aug 5, 202410.7410.7810.4910.5510.1886,800
Aug 2, 202410.8010.9810.7010.9310.5469,500
Aug 1, 202410.9611.1810.8010.8810.4960,200
Jul 31, 202410.9311.1710.9010.9810.5960,500
Jul 30, 202411.0711.1610.8710.8810.4960,700
Jul 29, 202411.1511.2010.9811.0510.6676,000
Jul 26, 202411.1811.3711.1311.2510.8574,500
Jul 25, 202411.4711.5211.1211.1210.73126,200
Jul 24, 202411.3711.5611.3311.4611.05262,200
Jul 23, 202411.7211.7611.3311.3310.93134,300
Jul 22, 202412.0112.0311.8011.8211.4062,200
Jul 19, 202412.1712.2211.9311.9411.5292,300
Jul 18, 202412.2412.2712.1212.2111.78151,900
Jul 17, 202412.1612.4612.0912.2611.83100,700
Jul 16, 202412.3612.4312.1712.2811.84140,200
Jul 15, 202412.2012.5212.0312.3311.8963,800
Jul 12, 202412.2012.3012.1312.2411.8143,400
Jul 11, 202412.2512.4112.0012.1611.73152,200
Jul 10, 202411.5612.1411.5612.1011.67235,400
Jul 9, 202411.5711.6611.5111.5611.1570,900
Jul 8, 202411.1611.7011.1511.5811.17549,600
Jul 5, 202411.2511.3411.0611.0810.69104,900
Jul 3, 202411.1511.4411.1511.2510.8555,200
Jul 2, 202411.0611.1511.0211.1510.7561,100
Jul 1, 202411.2111.3811.0811.1510.7593,600
Jun 28, 202411.4211.5511.3211.3810.98127,000
Jun 27, 202411.3711.4411.2611.4111.0198,400
Jun 26, 202411.3211.4211.2511.3710.97155,400
Jun 25, 202411.2811.3111.2011.2810.8855,900
Jun 24, 202411.5511.6411.2411.2710.8764,200
Jun 21, 202411.5211.6311.5011.5311.1278,300
Jun 20, 202411.7411.7411.5011.5311.1246,200
Jun 18, 202411.7211.9311.6511.6511.2476,200
Jun 17, 202411.6911.7711.6411.7011.2939,100
Jun 14, 202411.8911.9511.6811.6811.2752,600
Jun 13, 202412.0112.1811.9411.9611.5435,300
Jun 12, 202412.1012.2212.0212.0411.6157,200
Jun 11, 202412.0512.0511.6012.0011.57106,900
Jun 10, 202412.0112.1512.0112.0311.6054,800
Jun 7, 202412.5012.5012.0712.0811.6527,900
Jun 6, 202412.5112.5712.4412.5212.0829,700
Jun 5, 202412.6512.6712.4912.5412.1036,800
Jun 4, 202412.4712.6912.4312.6312.18205,800
Jun 3, 202412.5912.6212.4812.5712.1274,100
May 31, 202412.2712.5212.2712.5112.07105,800
May 30, 202412.2512.4012.2312.3011.8659,000
May 29, 202412.7312.7312.3012.3211.88145,900
May 28, 202412.9913.0212.8112.8112.36135,800
May 24, 202413.0513.1112.8712.8712.4167,500
May 23, 202413.0213.2012.8813.0312.57128,500
May 22, 202413.7413.7413.2613.2812.8185,100
May 21, 202413.6513.7413.4813.7113.2257,100
May 20, 202413.4713.6913.4413.6613.1876,700
May 17, 202413.4613.5913.3913.5113.03116,900
May 16, 202413.1413.4213.0713.3812.91102,100
May 15, 202412.9713.1812.9113.1512.6898,000
May 14, 202412.8112.9512.7612.9412.4896,000
May 13, 202412.5112.9112.5112.7912.3486,400
May 10, 202412.8612.9812.6012.6112.1688,500
May 9, 202412.6413.0012.6412.8012.35148,800
May 8, 202412.6412.8212.6412.7112.2673,100
May 7, 202412.7712.8712.5612.7612.3150,500
May 6, 202412.8212.9512.7812.8312.3863,900

Related Tickers

FMX Fomento Económico Mexicano, S.A.B. de C.V.
100.73
-0.53%
 
KNBWY Kirin Holdings Company, Limited
15.02
-0.92%
 
ABEV Ambev S.A.
2.4600
-1.20%
 
TAP Molson Coors Beverage Company
57.44
-0.21%
 
ABEV3.SA Ambev S.A.
14.06
-0.42%
 
SAM The Boston Beer Company, Inc.
242.33
+1.16%
 
BUD Anheuser-Busch InBev SA/NV
65.98
-0.05%
 
HEINY Heineken N.V.
44.76
-0.16%
 
ABI.BR Anheuser-Busch InBev SA/NV
58.34
-0.17%
 
HEIA.AS Heineken N.V.
79.00
-0.08%