Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile · Delayed Price · Currency is CLP 6,416.10
-18.90 (-0.29%)
At close: Jan 30, 2026
SNSE:CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,450.00 | 6,500.00 | 6,340.50 | 6,416.10 | 6,416.10 | -0.29% | 219,545 |
| Jan 29, 2026 | 6,494.40 | 6,598.30 | 6,435.00 | 6,435.00 | 6,435.00 | -1.91% | 494,470 |
| Jan 28, 2026 | 6,552.00 | 6,595.40 | 6,500.00 | 6,560.00 | 6,560.00 | 0.15% | 527,801 |
| Jan 27, 2026 | 6,585.00 | 6,598.00 | 6,483.80 | 6,550.00 | 6,550.00 | -0.53% | 913,190 |
| Jan 26, 2026 | 6,500.00 | 6,588.90 | 6,400.00 | 6,585.00 | 6,585.00 | 1.31% | 599,554 |
| Jan 23, 2026 | 6,450.00 | 6,547.00 | 6,450.00 | 6,500.00 | 6,500.00 | 1.03% | 341,641 |
| Jan 22, 2026 | 6,400.00 | 6,434.00 | 6,361.70 | 6,434.00 | 6,434.00 | 0.55% | 351,497 |
| Jan 21, 2026 | 6,209.00 | 6,409.70 | 6,209.00 | 6,398.90 | 6,398.90 | 3.06% | 824,337 |
| Jan 20, 2026 | 6,200.00 | 6,259.90 | 6,147.40 | 6,209.00 | 6,209.00 | 0.86% | 184,548 |
| Jan 19, 2026 | 6,127.60 | 6,284.20 | 6,121.70 | 6,156.00 | 6,156.00 | -1.47% | 73,582 |
| Jan 16, 2026 | 6,255.00 | 6,300.00 | 6,170.00 | 6,248.00 | 6,248.00 | -0.11% | 243,142 |
| Jan 15, 2026 | 6,345.00 | 6,399.20 | 6,249.70 | 6,255.00 | 6,255.00 | -1.42% | 200,499 |
| Jan 14, 2026 | 6,330.00 | 6,390.00 | 6,284.70 | 6,345.00 | 6,345.00 | 0.16% | 966,283 |
| Jan 13, 2026 | 6,302.80 | 6,360.00 | 6,279.90 | 6,335.00 | 6,335.00 | 0.08% | 361,646 |
| Jan 12, 2026 | 6,285.20 | 6,382.70 | 6,247.90 | 6,329.90 | 6,329.90 | 1.67% | 285,269 |
| Jan 9, 2026 | 6,212.00 | 6,314.90 | 6,138.00 | 6,225.90 | 6,225.90 | 0.24% | 1,139,157 |
| Jan 8, 2026 | 6,120.00 | 6,214.90 | 6,099.70 | 6,211.00 | 6,211.00 | 1.82% | 274,797 |
| Jan 7, 2026 | 6,049.80 | 6,100.60 | 5,999.50 | 6,100.00 | 6,100.00 | 0.83% | 865,481 |
| Jan 6, 2026 | 5,890.50 | 6,072.80 | 5,890.50 | 6,050.00 | 6,050.00 | 1.68% | 888,970 |
| Jan 5, 2026 | 5,810.00 | 5,950.00 | 5,786.00 | 5,950.00 | 5,950.00 | 2.41% | 535,693 |
| Jan 2, 2026 | 5,864.00 | 5,892.00 | 5,800.00 | 5,810.00 | 5,810.00 | -0.95% | 157,425 |
| Dec 30, 2025 | 5,890.00 | 5,890.00 | 5,770.20 | 5,865.50 | 5,865.50 | -0.55% | 288,284 |
| Dec 29, 2025 | 5,883.10 | 5,917.90 | 5,829.50 | 5,898.00 | 5,898.00 | 0.31% | 304,826 |
| Dec 26, 2025 | 5,809.00 | 5,891.30 | 5,801.10 | 5,880.00 | 5,880.00 | 1.22% | 380,344 |
| Dec 24, 2025 | 5,818.00 | 5,838.00 | 5,782.70 | 5,809.00 | 5,809.00 | -1.37% | 130,157 |
| Dec 23, 2025 | 5,790.00 | 5,900.00 | 5,745.00 | 5,889.90 | 5,889.90 | 1.64% | 612,515 |
| Dec 22, 2025 | 5,760.10 | 5,821.30 | 5,760.00 | 5,795.00 | 5,795.00 | 0.56% | 291,797 |
| Dec 19, 2025 | 5,770.00 | 5,780.00 | 5,757.10 | 5,763.00 | 5,763.00 | 0.23% | 236,037 |
| Dec 18, 2025 | 5,770.00 | 5,898.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.45% | 169,638 |
| Dec 17, 2025 | 5,850.10 | 6,050.00 | 5,760.00 | 5,776.00 | 5,776.00 | -2.10% | 345,854 |
| Dec 16, 2025 | 6,031.40 | 6,031.40 | 5,860.10 | 5,900.00 | 5,900.00 | -1.83% | 361,984 |
| Dec 15, 2025 | 6,125.00 | 6,125.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.66% | 163,182 |
| Dec 12, 2025 | 6,126.40 | 6,140.10 | 6,029.00 | 6,050.00 | 6,050.00 | -0.17% | 398,070 |
| Dec 11, 2025 | 5,991.00 | 6,088.00 | 5,989.90 | 6,060.00 | 6,060.00 | 1.15% | 953,317 |
| Dec 10, 2025 | 6,030.10 | 6,044.00 | 5,965.00 | 5,991.00 | 5,991.00 | -0.56% | 363,440 |
| Dec 9, 2025 | 6,100.00 | 6,129.00 | 6,000.00 | 6,025.00 | 6,025.00 | -1.23% | 790,296 |
| Dec 5, 2025 | 6,100.00 | 6,150.00 | 6,070.10 | 6,100.00 | 6,100.00 | - | 623,439 |
| Dec 4, 2025 | 6,200.00 | 6,228.40 | 6,090.00 | 6,100.00 | 6,100.00 | -1.90% | 980,235 |
| Dec 3, 2025 | 6,227.10 | 6,300.00 | 6,200.00 | 6,218.00 | 6,218.00 | -0.03% | 773,514 |
| Dec 2, 2025 | 6,340.00 | 6,377.90 | 6,217.00 | 6,220.00 | 6,220.00 | -1.80% | 1,021,827 |
| Dec 1, 2025 | 6,241.00 | 6,350.00 | 6,213.90 | 6,334.00 | 6,334.00 | 1.49% | 646,883 |
| Nov 28, 2025 | 6,231.00 | 6,244.90 | 6,155.60 | 6,241.00 | 6,241.00 | 0.71% | 99,591 |
| 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 |