Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile · Delayed Price · Currency is CLP 5,720.00
-102.00 (-1.75%)
Sep 17, 2025, 1:00 PM CLT
SNSE:CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 5,900.00 | 5,919.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.51% | 1,502,584 |
| Aug 25, 2025 | 5,900.00 | 5,944.00 | 5,890.00 | 5,900.00 | 5,900.00 | 0.31% | 1,780,452 |
| 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 |