Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile · Delayed Price · Currency is CLP 6,170.10
-27.20 (-0.44%)
Nov 28, 2025, 12:54 PM CLT
SNSE:CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 6,225.00 | 6,289.90 | 6,182.60 | 6,197.30 | 6,197.30 | -0.44% | 208,663 |
| Nov 26, 2025 | 6,150.00 | 6,248.90 | 6,149.40 | 6,225.00 | 6,225.00 | 1.24% | 396,323 |
| Nov 25, 2025 | 6,049.00 | 6,149.50 | 6,049.00 | 6,149.00 | 6,149.00 | 1.65% | 241,649 |
| Nov 24, 2025 | 6,045.10 | 6,049.00 | 5,958.70 | 6,049.00 | 6,049.00 | -0.18% | 633,734 |
| Nov 21, 2025 | 6,026.60 | 6,085.00 | 5,986.10 | 6,059.90 | 5,975.90 | 0.30% | 409,399 |
| Nov 20, 2025 | 6,042.00 | 6,072.00 | 6,015.10 | 6,042.00 | 5,958.25 | 0.48% | 695,332 |
| Nov 19, 2025 | 6,070.00 | 6,155.90 | 6,001.00 | 6,013.00 | 5,929.65 | -1.02% | 137,591 |
| Nov 18, 2025 | 6,150.00 | 6,150.00 | 5,957.20 | 6,075.00 | 5,990.79 | -1.22% | 284,980 |
| Nov 17, 2025 | 6,290.00 | 6,290.00 | 6,083.00 | 6,150.00 | 6,064.75 | 1.18% | 1,160,657 |
| Nov 14, 2025 | 6,200.00 | 6,290.00 | 6,020.00 | 6,078.00 | 5,993.75 | -1.97% | 630,397 |
| Nov 13, 2025 | 6,159.90 | 6,290.00 | 6,112.40 | 6,200.00 | 6,114.06 | 0.65% | 1,629,941 |
| Nov 12, 2025 | 5,964.70 | 6,160.00 | 5,958.90 | 6,160.00 | 6,074.61 | 2.84% | 1,508,748 |
| Nov 11, 2025 | 5,895.00 | 5,989.90 | 5,855.00 | 5,989.90 | 5,906.87 | 1.90% | 1,975,915 |
| Nov 10, 2025 | 5,839.10 | 5,950.00 | 5,839.10 | 5,878.50 | 5,797.01 | 0.68% | 318,723 |
| Nov 7, 2025 | 5,806.00 | 5,875.00 | 5,755.00 | 5,839.00 | 5,758.06 | 0.57% | 1,873,379 |
| Nov 6, 2025 | 6,050.00 | 6,050.00 | 5,770.80 | 5,806.00 | 5,725.52 | -3.14% | 881,591 |
| Nov 5, 2025 | 6,049.00 | 6,050.00 | 5,986.10 | 5,994.00 | 5,910.91 | -0.10% | 2,748,902 |
| Nov 4, 2025 | 6,049.80 | 6,049.80 | 5,975.90 | 6,000.00 | 5,916.83 | -0.79% | 359,225 |
| Nov 3, 2025 | 6,050.00 | 6,080.00 | 6,000.00 | 6,047.80 | 5,963.97 | 0.80% | 3,313,709 |
| Oct 30, 2025 | 6,000.00 | 6,120.00 | 5,952.00 | 6,000.00 | 5,916.83 | - | 307,439 |
| Oct 29, 2025 | 6,089.20 | 6,125.00 | 5,953.80 | 6,000.00 | 5,916.83 | -1.15% | 3,097,392 |
| Oct 28, 2025 | 6,330.00 | 6,330.00 | 6,070.10 | 6,070.10 | 5,985.96 | -0.98% | 1,469,029 |
| Oct 27, 2025 | 6,035.00 | 6,181.40 | 6,000.00 | 6,130.00 | 6,045.03 | 5.33% | 5,067,561 |
| Oct 24, 2025 | 5,898.60 | 5,980.00 | 5,805.00 | 5,820.00 | 5,739.33 | -1.05% | 1,005,546 |
| Oct 23, 2025 | 5,810.00 | 5,899.90 | 5,805.00 | 5,882.00 | 5,800.47 | 1.33% | 3,280,201 |
| Oct 22, 2025 | 6,000.00 | 6,000.00 | 5,799.90 | 5,805.00 | 5,724.53 | -1.94% | 734,330 |
| Oct 21, 2025 | 5,985.00 | 6,100.00 | 5,917.50 | 5,920.00 | 5,837.94 | -1.25% | 3,508,515 |
| Oct 20, 2025 | 5,980.00 | 5,994.90 | 5,924.70 | 5,994.90 | 5,911.80 | 0.25% | 213,474 |
| Oct 17, 2025 | 5,899.00 | 5,980.00 | 5,875.00 | 5,980.00 | 5,897.11 | 1.36% | 4,091,359 |
| Oct 16, 2025 | 5,818.00 | 5,956.10 | 5,817.60 | 5,899.90 | 5,818.12 | 1.41% | 2,942,281 |
| Oct 15, 2025 | 5,675.00 | 5,837.60 | 5,651.00 | 5,818.00 | 5,737.35 | 2.52% | 1,496,113 |
| Oct 14, 2025 | 5,690.00 | 5,690.00 | 5,612.00 | 5,675.00 | 5,596.34 | -0.26% | 3,367,223 |
| Oct 13, 2025 | 5,545.00 | 5,689.60 | 5,521.00 | 5,689.60 | 5,610.73 | 3.07% | 2,118,183 |
| Oct 10, 2025 | 5,650.00 | 5,670.00 | 5,455.90 | 5,520.00 | 5,443.48 | -1.78% | 3,529,323 |
| Oct 9, 2025 | 5,624.00 | 5,650.00 | 5,500.00 | 5,620.00 | 5,542.10 | -0.07% | 2,492,436 |
| Oct 8, 2025 | 5,605.00 | 5,630.00 | 5,585.10 | 5,624.00 | 5,546.04 | 0.34% | 2,757,512 |
| Oct 7, 2025 | 5,664.50 | 5,664.50 | 5,595.00 | 5,604.80 | 5,527.11 | -0.80% | 2,392,999 |
| Oct 6, 2025 | 5,700.00 | 5,700.00 | 5,623.00 | 5,650.00 | 5,571.68 | 0.02% | 2,676,799 |
| Oct 3, 2025 | 5,590.10 | 5,675.00 | 5,590.10 | 5,648.90 | 5,570.60 | 1.05% | 3,246,134 |
| Oct 2, 2025 | 5,750.00 | 5,757.40 | 5,570.90 | 5,590.00 | 5,512.51 | -2.82% | 3,865,365 |
| Oct 1, 2025 | 5,900.00 | 5,900.00 | 5,750.00 | 5,752.00 | 5,672.27 | -2.64% | 2,680,700 |
| Sep 30, 2025 | 5,995.00 | 5,995.00 | 5,901.00 | 5,908.00 | 5,826.11 | 0.05% | 3,742,479 |
| Sep 29, 2025 | 5,918.00 | 5,935.80 | 5,770.00 | 5,904.90 | 5,823.05 | 2.34% | 721,976 |
| Sep 26, 2025 | 5,689.00 | 5,777.40 | 5,689.00 | 5,770.00 | 5,690.02 | 1.41% | 2,428,295 |
| Sep 25, 2025 | 5,780.00 | 5,780.00 | 5,685.40 | 5,690.00 | 5,611.13 | -1.13% | 190,362 |
| Sep 24, 2025 | 5,707.00 | 5,785.00 | 5,700.00 | 5,755.00 | 5,675.23 | 0.84% | 2,614,353 |
| Sep 23, 2025 | 5,694.00 | 5,710.00 | 5,673.50 | 5,707.00 | 5,627.89 | 0.37% | 923,055 |
| Sep 22, 2025 | 5,699.90 | 5,720.00 | 5,649.90 | 5,686.00 | 5,607.18 | -0.59% | 2,343,787 |
| Sep 17, 2025 | 5,828.80 | 5,828.80 | 5,720.00 | 5,720.00 | 5,640.71 | -1.75% | 732,650 |
| Sep 16, 2025 | 5,820.00 | 5,853.10 | 5,798.80 | 5,822.00 | 5,741.30 | 0.55% | 1,569,440 |