Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile · Delayed Price · Currency is CLP 5,839.00
+33.00 (0.57%)
Nov 7, 2025, 4:02 PM CLT
SNSE:CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5,805.00 | 5,810.00 | 5,804.10 | 5,810.00 | 5,810.00 | 0.07% | 2,381 |
| Nov 6, 2025 | 6,050.00 | 6,050.00 | 5,770.80 | 5,806.00 | 5,806.00 | -3.14% | 881,591 |
| Nov 5, 2025 | 6,049.00 | 6,050.00 | 5,986.10 | 5,994.00 | 5,994.00 | -0.10% | 2,748,902 |
| Nov 4, 2025 | 6,049.80 | 6,049.80 | 5,975.90 | 6,000.00 | 6,000.00 | -0.79% | 359,225 |
| Nov 3, 2025 | 6,050.00 | 6,080.00 | 6,000.00 | 6,047.80 | 6,047.80 | 0.80% | 3,313,709 |
| Oct 30, 2025 | 6,000.00 | 6,120.00 | 5,952.00 | 6,000.00 | 6,000.00 | - | 307,439 |
| Oct 29, 2025 | 6,089.20 | 6,125.00 | 5,953.80 | 6,000.00 | 6,000.00 | -1.15% | 3,097,392 |
| Oct 28, 2025 | 6,330.00 | 6,330.00 | 6,070.10 | 6,070.10 | 6,070.10 | -0.98% | 1,469,029 |
| Oct 27, 2025 | 6,035.00 | 6,181.40 | 6,000.00 | 6,130.00 | 6,130.00 | 5.33% | 5,111,893 |
| Oct 24, 2025 | 5,970.00 | 5,980.00 | 5,805.00 | 5,820.00 | 5,820.00 | -1.05% | 1,005,546 |
| Oct 23, 2025 | 5,810.00 | 5,899.90 | 5,805.00 | 5,882.00 | 5,882.00 | 1.33% | 3,280,201 |
| Oct 22, 2025 | 6,000.00 | 6,000.00 | 5,799.90 | 5,805.00 | 5,805.00 | -1.94% | 734,330 |
| Oct 21, 2025 | 5,985.00 | 6,100.00 | 5,917.50 | 5,920.00 | 5,920.00 | -1.25% | 3,508,515 |
| Oct 20, 2025 | 5,980.00 | 5,994.90 | 5,924.70 | 5,994.90 | 5,994.90 | 0.25% | 213,474 |
| Oct 17, 2025 | 5,899.00 | 5,980.00 | 5,875.00 | 5,980.00 | 5,980.00 | 1.36% | 4,091,359 |
| Oct 16, 2025 | 5,817.60 | 5,956.10 | 5,817.60 | 5,899.90 | 5,899.90 | 1.41% | 2,942,281 |
| Oct 15, 2025 | 5,671.30 | 5,837.60 | 5,651.00 | 5,818.00 | 5,818.00 | 2.52% | 1,496,113 |
| Oct 14, 2025 | 5,690.00 | 5,690.00 | 5,612.00 | 5,675.00 | 5,675.00 | -0.26% | 3,427,223 |
| Oct 13, 2025 | 5,545.00 | 5,689.60 | 5,521.00 | 5,689.60 | 5,689.60 | 3.07% | 2,118,183 |
| Oct 10, 2025 | 5,650.00 | 5,670.00 | 5,455.90 | 5,520.00 | 5,520.00 | -1.78% | 3,529,323 |
| Oct 9, 2025 | 5,624.00 | 5,650.00 | 5,500.00 | 5,620.00 | 5,620.00 | -0.07% | 2,492,436 |
| Oct 8, 2025 | 5,605.00 | 5,630.00 | 5,585.10 | 5,624.00 | 5,624.00 | 0.34% | 2,757,512 |
| Oct 7, 2025 | 5,664.50 | 5,664.50 | 5,595.00 | 5,604.80 | 5,604.80 | -0.80% | 2,392,999 |
| Oct 6, 2025 | 5,700.00 | 5,700.00 | 5,623.00 | 5,650.00 | 5,650.00 | 0.02% | 2,676,799 |
| Oct 3, 2025 | 5,590.10 | 5,675.00 | 5,590.10 | 5,648.90 | 5,648.90 | 1.05% | 3,246,134 |
| Oct 2, 2025 | 5,750.00 | 5,757.40 | 5,570.90 | 5,590.00 | 5,590.00 | -2.82% | 3,865,365 |
| Oct 1, 2025 | 5,900.00 | 5,900.00 | 5,750.00 | 5,752.00 | 5,752.00 | -2.64% | 2,680,700 |
| Sep 30, 2025 | 5,995.00 | 5,995.00 | 5,901.00 | 5,908.00 | 5,908.00 | 0.05% | 3,742,479 |
| Sep 29, 2025 | 5,918.00 | 5,935.80 | 5,770.00 | 5,904.90 | 5,904.90 | 2.34% | 721,976 |
| Sep 26, 2025 | 5,689.00 | 5,777.40 | 5,689.00 | 5,770.00 | 5,770.00 | 1.41% | 2,428,295 |
| Sep 25, 2025 | 5,780.00 | 5,780.00 | 5,685.40 | 5,690.00 | 5,690.00 | -1.13% | 190,363 |
| Sep 24, 2025 | 5,707.00 | 5,785.00 | 5,700.00 | 5,755.00 | 5,755.00 | 0.84% | 2,614,353 |
| Sep 23, 2025 | 5,694.00 | 5,710.00 | 5,673.50 | 5,707.00 | 5,707.00 | 0.37% | 923,055 |
| Sep 22, 2025 | 5,699.90 | 5,720.00 | 5,649.90 | 5,686.00 | 5,686.00 | -0.59% | 2,343,787 |
| Sep 17, 2025 | 5,828.80 | 5,828.80 | 5,720.00 | 5,720.00 | 5,720.00 | -1.75% | 732,650 |
| Sep 16, 2025 | 5,820.00 | 5,853.10 | 5,798.80 | 5,822.00 | 5,822.00 | 0.55% | 1,569,448 |
| Sep 15, 2025 | 5,761.00 | 5,833.20 | 5,725.00 | 5,790.00 | 5,790.00 | 1.22% | 655,404 |
| Sep 12, 2025 | 5,800.00 | 5,830.00 | 5,720.00 | 5,720.00 | 5,720.00 | -1.24% | 1,367,545 |
| Sep 11, 2025 | 5,749.80 | 5,802.20 | 5,743.80 | 5,792.00 | 5,792.00 | 0.77% | 551,678 |
| Sep 10, 2025 | 5,785.00 | 5,939.00 | 5,741.00 | 5,748.00 | 5,748.00 | -0.12% | 1,133,759 |
| Sep 9, 2025 | 5,790.00 | 5,840.00 | 5,755.00 | 5,755.00 | 5,755.00 | -0.60% | 803,070 |
| Sep 8, 2025 | 5,900.00 | 5,920.00 | 5,790.00 | 5,790.00 | 5,790.00 | -2.67% | 1,610,025 |
| Sep 5, 2025 | 5,920.00 | 5,975.00 | 5,920.00 | 5,948.90 | 5,948.90 | 0.49% | 795,514 |
| Sep 4, 2025 | 5,920.00 | 5,948.70 | 5,883.60 | 5,920.00 | 5,920.00 | 0.17% | 1,352,168 |
| Sep 3, 2025 | 5,947.00 | 5,988.80 | 5,890.00 | 5,910.00 | 5,910.00 | -0.76% | 1,187,144 |
| Sep 2, 2025 | 5,975.00 | 5,992.30 | 5,938.80 | 5,955.00 | 5,955.00 | -0.58% | 887,248 |
| Sep 1, 2025 | 6,000.00 | 6,044.80 | 5,952.00 | 5,990.00 | 5,990.00 | 0.12% | 728,916 |
| Aug 29, 2025 | 5,950.10 | 6,021.10 | 5,950.10 | 5,983.00 | 5,983.00 | 0.55% | 1,060,973 |
| Aug 28, 2025 | 5,939.60 | 5,990.00 | 5,920.00 | 5,950.10 | 5,950.10 | 0.59% | 1,088,120 |
| Aug 27, 2025 | 5,880.00 | 5,930.00 | 5,880.00 | 5,915.00 | 5,915.00 | 0.77% | 1,327,639 |