Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile flag Chile · Delayed Price · Currency is CLP
5,782.00
+29.80 (0.52%)
Aug 1, 2025, 4:02 PM CLT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20255,780.305,818.905,750.205,752.205,752.20-0.48%718,378
Jul 30, 20255,716.005,828.005,716.005,780.005,780.001.16%523,463
Jul 29, 20255,608.605,733.405,608.605,714.005,714.000.95%388,415
Jul 28, 20255,790.005,790.005,625.005,660.005,660.00-1.91%292,139
Jul 25, 20255,801.205,822.405,708.905,770.005,770.00-0.74%382,745
Jul 24, 20255,902.005,939.105,780.005,813.005,813.00-1.49%345,180
Jul 23, 20255,813.105,925.005,813.105,901.005,901.001.60%507,730
Jul 22, 20255,810.005,853.305,795.605,808.005,808.000.03%390,473
Jul 21, 20255,859.405,900.005,806.005,806.005,806.00-0.91%229,015
Jul 18, 20255,839.005,930.005,815.005,859.405,859.400.76%468,754
Jul 17, 20255,930.905,950.005,729.905,815.005,815.00-1.79%816,029
Jul 15, 20256,088.406,088.605,920.105,921.005,921.00-3.17%864,722
Jul 14, 20256,176.406,213.406,115.106,115.106,115.10-0.89%332,313
Jul 11, 20256,253.106,299.906,150.006,170.006,170.00-1.31%764,208
Jul 10, 20256,156.106,264.006,120.006,252.006,252.001.58%1,126,611
Jul 9, 20256,300.006,359.006,125.006,155.006,155.00-2.14%390,939
Jul 8, 20256,300.206,353.006,249.806,289.906,289.90-0.30%683,260
Jul 7, 20256,409.606,409.606,270.006,309.006,309.00-1.57%791,310
Jul 4, 20256,394.006,439.906,393.906,409.606,409.601.11%524,494
Jul 3, 20256,190.006,360.006,150.006,339.006,339.002.91%1,010,777
Jul 2, 20256,019.906,160.006,019.906,160.006,160.002.33%1,755,704
Jul 1, 20255,986.006,135.005,985.006,020.006,020.00-0.50%592,598
Jun 30, 20256,062.006,073.306,012.306,050.506,050.50-0.73%1,031,693
Jun 27, 20256,207.906,207.906,070.006,095.006,095.00-1.22%310,415
Jun 26, 20256,020.006,224.506,020.006,170.006,170.002.49%396,348
Jun 25, 20255,986.006,040.005,960.006,020.006,020.000.56%396,682
Jun 24, 20256,090.006,090.005,957.505,986.705,986.70-0.35%282,064
Jun 23, 20256,000.006,008.005,946.006,008.006,008.00-0.36%138,877
Jun 19, 20256,090.006,095.805,982.006,030.006,030.00-0.61%862,542
Jun 18, 20256,080.106,107.006,061.006,067.006,067.00-0.22%213,156
Jun 17, 20256,138.706,139.006,080.106,080.106,080.10-0.94%293,000
Jun 16, 20256,200.006,200.006,112.806,137.806,137.80-0.12%148,097
Jun 13, 20256,178.806,210.006,130.006,145.006,145.00-1.39%287,326
Jun 12, 20256,210.006,250.006,194.006,231.906,231.900.27%306,952
Jun 11, 20256,199.706,248.106,171.006,215.006,215.000.24%409,415
Jun 10, 20256,260.006,296.606,184.806,200.006,200.00-1.18%261,930
Jun 9, 20256,360.006,360.006,255.106,273.806,273.80-0.57%223,027
Jun 6, 20256,365.006,365.006,301.106,310.006,310.000.13%228,707
Jun 5, 20256,520.006,527.806,300.006,302.006,302.00-2.97%379,313
Jun 4, 20256,440.006,540.006,439.806,495.006,495.000.85%482,318
Jun 3, 20256,440.006,440.006,350.006,440.006,440.000.78%315,544
Jun 2, 20256,380.006,428.206,300.006,390.006,390.001.43%504,197
May 30, 20256,507.406,530.306,300.006,300.006,300.00-2.78%776,743
May 29, 20256,512.706,550.006,480.006,480.006,480.00-0.30%352,863
May 28, 20256,650.006,684.906,494.706,499.806,499.80-1.67%821,896
May 27, 20256,573.206,648.006,573.106,610.006,610.000.90%271,849
May 26, 20256,525.006,590.306,525.006,551.006,551.000.42%177,564
May 23, 20256,551.006,551.006,466.006,523.706,523.70-0.64%1,155,390
May 22, 20256,600.006,669.406,561.206,566.006,566.00-0.52%689,387
May 20, 20256,670.006,670.006,590.006,600.006,600.00-1.05%340,033