Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile · Delayed Price · Currency is CLP 5,250.00
+14.00 (0.27%)
Mar 20, 2026, 11:50 AM CLT
SNSE:CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5,310.00 | 5,310.00 | 5,254.10 | 5,310.00 | - | -0.63% | 603 |
| Mar 18, 2026 | 5,298.50 | 5,394.30 | 5,220.00 | 5,343.60 | 5,343.60 | 1.01% | 163,482 |
| Mar 17, 2026 | 5,399.30 | 5,404.80 | 5,285.00 | 5,290.00 | 5,290.00 | -0.84% | 240,861 |
| Mar 16, 2026 | 5,325.00 | 5,400.00 | 5,288.70 | 5,335.00 | 5,335.00 | 0.19% | 449,137 |
| Mar 13, 2026 | 5,398.00 | 5,398.00 | 5,213.10 | 5,325.00 | 5,325.00 | -0.08% | 155,628 |
| Mar 12, 2026 | 5,418.00 | 5,420.00 | 5,262.90 | 5,329.00 | 5,329.00 | -1.64% | 320,087 |
| Mar 11, 2026 | 5,290.50 | 5,418.00 | 5,182.50 | 5,418.00 | 5,418.00 | 6.24% | 1,029,515 |
| Mar 10, 2026 | 5,282.00 | 5,474.40 | 5,100.00 | 5,100.00 | 5,100.00 | -3.23% | 610,200 |
| Mar 9, 2026 | 5,340.00 | 5,340.00 | 5,216.50 | 5,270.00 | 5,270.00 | -2.41% | 330,313 |
| Mar 6, 2026 | 5,505.00 | 5,505.00 | 5,375.70 | 5,400.00 | 5,400.00 | -1.91% | 142,122 |
| Mar 5, 2026 | 5,679.90 | 5,679.90 | 5,480.20 | 5,505.00 | 5,505.00 | -1.75% | 288,157 |
| Mar 4, 2026 | 5,600.00 | 5,698.90 | 5,548.00 | 5,603.00 | 5,603.00 | 1.06% | 605,261 |
| Mar 3, 2026 | 5,610.00 | 5,621.20 | 5,122.30 | 5,544.00 | 5,544.00 | -2.05% | 881,636 |
| Mar 2, 2026 | 5,888.00 | 5,937.90 | 5,600.10 | 5,660.00 | 5,660.00 | -3.89% | 805,474 |
| Feb 27, 2026 | 5,855.10 | 5,889.90 | 5,820.00 | 5,889.00 | 5,889.00 | 0.67% | 440,875 |
| Feb 26, 2026 | 5,970.00 | 5,970.00 | 5,810.00 | 5,850.00 | 5,850.00 | -1.68% | 445,141 |
| Feb 25, 2026 | 6,080.00 | 6,090.00 | 5,805.00 | 5,950.00 | 5,950.00 | -2.30% | 707,809 |
| Feb 24, 2026 | 6,050.00 | 6,201.00 | 5,964.40 | 6,090.00 | 6,090.00 | 0.66% | 350,682 |
| Feb 23, 2026 | 5,892.90 | 6,197.60 | 5,892.90 | 6,050.00 | 6,050.00 | -0.74% | 147,555 |
| Feb 20, 2026 | 6,094.80 | 6,094.90 | 6,001.10 | 6,094.90 | 6,094.90 | -0.02% | 90,674 |
| Feb 19, 2026 | 6,055.00 | 6,194.10 | 6,013.90 | 6,095.90 | 6,095.90 | 0.68% | 502,442 |
| Feb 18, 2026 | 6,185.10 | 6,238.50 | 6,055.00 | 6,055.00 | 6,055.00 | -1.54% | 145,878 |
| Feb 17, 2026 | 6,280.00 | 6,280.00 | 6,140.00 | 6,149.90 | 6,149.90 | -3.00% | 490,300 |
| Feb 16, 2026 | 6,300.00 | 6,340.00 | 6,124.10 | 6,340.00 | 6,340.00 | 0.79% | 115,051 |
| Feb 13, 2026 | 6,251.00 | 6,290.00 | 6,189.50 | 6,290.00 | 6,290.00 | 0.62% | 184,657 |
| Feb 12, 2026 | 6,395.00 | 6,439.90 | 6,250.00 | 6,251.00 | 6,251.00 | -2.25% | 142,751 |
| Feb 11, 2026 | 6,200.00 | 6,441.60 | 6,199.90 | 6,395.00 | 6,395.00 | 2.34% | 423,765 |
| Feb 10, 2026 | 6,252.50 | 6,264.80 | 6,161.90 | 6,249.00 | 6,249.00 | -0.06% | 311,199 |
| Feb 9, 2026 | 6,200.00 | 6,405.00 | 6,117.50 | 6,252.50 | 6,252.50 | 2.50% | 196,211 |
| Feb 6, 2026 | 6,180.00 | 6,230.00 | 6,099.40 | 6,100.00 | 6,100.00 | -1.29% | 186,358 |
| Feb 5, 2026 | 6,222.00 | 6,222.00 | 6,072.90 | 6,180.00 | 6,180.00 | -0.72% | 165,863 |
| Feb 4, 2026 | 6,449.90 | 6,450.00 | 6,222.00 | 6,225.00 | 6,225.00 | -2.20% | 173,099 |
| Feb 3, 2026 | 6,315.00 | 6,402.00 | 6,278.30 | 6,364.90 | 6,364.90 | 0.81% | 541,389 |
| Feb 2, 2026 | 6,420.00 | 6,420.00 | 6,207.30 | 6,313.80 | 6,313.80 | -1.59% | 174,186 |
| 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 |