Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile · Delayed Price · Currency is CLP 5,882.00
+50.00 (0.86%)
Aug 22, 2025, 4:00 PM CLT
SNSE:CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,842.10 | 5,912.40 | 5,842.00 | 5,882.00 | 5,882.00 | 0.86% | 667,630 |
| Aug 21, 2025 | 5,872.20 | 5,890.00 | 5,832.00 | 5,832.00 | 5,832.00 | -0.82% | 626,813 |
| Aug 20, 2025 | 5,920.80 | 5,947.00 | 5,870.10 | 5,880.00 | 5,880.00 | -0.71% | 687,385 |
| Aug 19, 2025 | 6,085.30 | 6,123.00 | 5,922.00 | 5,922.00 | 5,922.00 | -1.71% | 1,334,843 |
| Aug 18, 2025 | 6,100.00 | 6,139.70 | 6,025.00 | 6,025.00 | 6,025.00 | 0.07% | 357,105 |
| Aug 14, 2025 | 6,020.00 | 6,077.90 | 5,940.70 | 6,021.00 | 6,021.00 | 0.27% | 354,469 |
| Aug 13, 2025 | 5,893.40 | 6,010.00 | 5,835.00 | 6,005.00 | 6,005.00 | 2.91% | 818,278 |
| Aug 12, 2025 | 5,940.00 | 5,940.00 | 5,835.00 | 5,835.00 | 5,835.00 | -0.62% | 420,248 |
| Aug 11, 2025 | 5,800.00 | 5,949.00 | 5,800.00 | 5,871.30 | 5,871.30 | 1.56% | 1,370,860 |
| Aug 8, 2025 | 5,830.10 | 5,886.10 | 5,781.00 | 5,781.00 | 5,781.00 | -0.81% | 556,323 |
| Aug 7, 2025 | 5,870.00 | 5,950.00 | 5,702.00 | 5,828.00 | 5,828.00 | -2.69% | 1,484,484 |
| Aug 6, 2025 | 5,865.00 | 5,989.00 | 5,865.00 | 5,989.00 | 5,989.00 | 2.20% | 770,499 |
| Aug 5, 2025 | 5,734.00 | 5,870.00 | 5,720.00 | 5,860.00 | 5,860.00 | 2.20% | 662,737 |
| Aug 4, 2025 | 5,771.40 | 5,807.70 | 5,679.70 | 5,734.00 | 5,734.00 | -0.83% | 380,029 |
| Aug 1, 2025 | 5,731.00 | 5,810.00 | 5,714.10 | 5,782.00 | 5,782.00 | 0.52% | 306,706 |
| Jul 31, 2025 | 5,780.30 | 5,818.90 | 5,750.20 | 5,752.20 | 5,752.20 | -0.48% | 721,378 |
| Jul 30, 2025 | 5,716.00 | 5,828.00 | 5,716.00 | 5,780.00 | 5,780.00 | 1.16% | 523,463 |
| Jul 29, 2025 | 5,608.60 | 5,733.40 | 5,608.60 | 5,714.00 | 5,714.00 | 0.95% | 388,415 |
| Jul 28, 2025 | 5,790.00 | 5,790.00 | 5,625.00 | 5,660.00 | 5,660.00 | -1.91% | 292,139 |
| Jul 25, 2025 | 5,801.20 | 5,822.40 | 5,708.90 | 5,770.00 | 5,770.00 | -0.74% | 382,745 |
| Jul 24, 2025 | 5,902.00 | 5,939.10 | 5,780.00 | 5,813.00 | 5,813.00 | -1.49% | 345,180 |
| Jul 23, 2025 | 5,813.10 | 5,925.00 | 5,813.10 | 5,901.00 | 5,901.00 | 1.60% | 507,730 |
| Jul 22, 2025 | 5,810.00 | 5,853.30 | 5,795.60 | 5,808.00 | 5,808.00 | 0.03% | 390,473 |
| Jul 21, 2025 | 5,859.40 | 5,900.00 | 5,806.00 | 5,806.00 | 5,806.00 | -0.91% | 229,015 |
| Jul 18, 2025 | 5,839.00 | 5,930.00 | 5,815.00 | 5,859.40 | 5,859.40 | 0.76% | 468,754 |
| Jul 17, 2025 | 5,930.90 | 5,950.00 | 5,729.90 | 5,815.00 | 5,815.00 | -1.79% | 816,029 |
| Jul 15, 2025 | 6,088.40 | 6,088.60 | 5,920.10 | 5,921.00 | 5,921.00 | -3.17% | 864,722 |
| Jul 14, 2025 | 6,176.40 | 6,213.40 | 6,115.10 | 6,115.10 | 6,115.10 | -0.89% | 332,313 |
| Jul 11, 2025 | 6,253.10 | 6,299.90 | 6,150.00 | 6,170.00 | 6,170.00 | -1.31% | 764,208 |
| Jul 10, 2025 | 6,156.10 | 6,264.00 | 6,120.00 | 6,252.00 | 6,252.00 | 1.58% | 1,126,611 |
| Jul 9, 2025 | 6,300.00 | 6,359.00 | 6,125.00 | 6,155.00 | 6,155.00 | -2.14% | 390,939 |
| Jul 8, 2025 | 6,300.20 | 6,353.00 | 6,249.80 | 6,289.90 | 6,289.90 | -0.30% | 683,260 |
| Jul 7, 2025 | 6,409.60 | 6,409.60 | 6,270.00 | 6,309.00 | 6,309.00 | -1.57% | 791,310 |
| Jul 4, 2025 | 6,394.00 | 6,439.90 | 6,393.90 | 6,409.60 | 6,409.60 | 1.11% | 524,494 |
| Jul 3, 2025 | 6,190.00 | 6,360.00 | 6,150.00 | 6,339.00 | 6,339.00 | 2.91% | 1,010,777 |
| Jul 2, 2025 | 6,019.90 | 6,160.00 | 6,019.90 | 6,160.00 | 6,160.00 | 2.33% | 1,755,704 |
| Jul 1, 2025 | 5,986.00 | 6,135.00 | 5,985.00 | 6,020.00 | 6,020.00 | -0.50% | 592,598 |
| Jun 30, 2025 | 6,062.00 | 6,073.30 | 6,012.30 | 6,050.50 | 6,050.50 | -0.73% | 1,031,693 |
| Jun 27, 2025 | 6,207.90 | 6,207.90 | 6,070.00 | 6,095.00 | 6,095.00 | -1.22% | 310,415 |
| Jun 26, 2025 | 6,020.00 | 6,224.50 | 6,020.00 | 6,170.00 | 6,170.00 | 2.49% | 396,348 |
| Jun 25, 2025 | 5,986.00 | 6,040.00 | 5,960.00 | 6,020.00 | 6,020.00 | 0.56% | 396,682 |
| Jun 24, 2025 | 6,090.00 | 6,090.00 | 5,957.50 | 5,986.70 | 5,986.70 | -0.35% | 282,064 |
| Jun 23, 2025 | 6,000.00 | 6,008.00 | 5,946.00 | 6,008.00 | 6,008.00 | -0.36% | 138,877 |
| Jun 19, 2025 | 6,090.00 | 6,095.80 | 5,982.00 | 6,030.00 | 6,030.00 | -0.61% | 862,542 |
| Jun 18, 2025 | 6,080.10 | 6,107.00 | 6,061.00 | 6,067.00 | 6,067.00 | -0.22% | 213,156 |
| Jun 17, 2025 | 6,138.70 | 6,139.00 | 6,080.10 | 6,080.10 | 6,080.10 | -0.94% | 293,000 |
| Jun 16, 2025 | 6,200.00 | 6,200.00 | 6,112.80 | 6,137.80 | 6,137.80 | -0.12% | 148,097 |
| Jun 13, 2025 | 6,178.80 | 6,210.00 | 6,130.00 | 6,145.00 | 6,145.00 | -1.39% | 287,326 |
| Jun 12, 2025 | 6,210.00 | 6,250.00 | 6,194.00 | 6,231.90 | 6,231.90 | 0.27% | 306,952 |
| Jun 11, 2025 | 6,199.70 | 6,248.10 | 6,171.00 | 6,215.00 | 6,215.00 | 0.24% | 409,415 |