Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile · Delayed Price · Currency is CLP 5,558.00
-17.00 (-0.30%)
Sep 4, 2026, 3:59 PM CLT
SNSE:CCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,575.00 | 5,575.00 | 5,469.00 | 5,484.60 | - | -1.62% | 62,989 |
| Sep 3, 2026 | 5,426.10 | 5,594.80 | 5,426.00 | 5,575.00 | 5,575.00 | 0.45% | 573,878 |
| Sep 2, 2026 | 5,417.90 | 5,550.00 | 5,417.90 | 5,550.00 | 5,550.00 | 2.40% | 439,524 |
| Sep 1, 2026 | 5,485.70 | 5,551.00 | 5,330.00 | 5,420.00 | 5,420.00 | -0.20% | 251,107 |
| Aug 31, 2026 | 5,595.00 | 5,595.00 | 5,431.00 | 5,431.00 | 5,431.00 | -4.27% | 588,478 |
| Aug 28, 2026 | 5,729.80 | 5,730.10 | 5,611.20 | 5,673.00 | 5,673.00 | -0.99% | 298,910 |
| Aug 27, 2026 | 5,773.90 | 5,800.00 | 5,655.60 | 5,730.00 | 5,730.00 | -0.76% | 635,328 |
| Aug 26, 2026 | 5,798.00 | 5,798.00 | 5,675.90 | 5,774.00 | 5,774.00 | -0.41% | 306,623 |
| Aug 25, 2026 | 5,837.70 | 5,837.70 | 5,714.90 | 5,798.00 | 5,798.00 | -0.62% | 207,343 |
| Aug 24, 2026 | 5,691.10 | 5,878.20 | 5,691.10 | 5,834.00 | 5,834.00 | 2.53% | 628,511 |
| Aug 21, 2026 | 5,549.90 | 5,700.00 | 5,549.90 | 5,690.00 | 5,690.00 | 2.52% | 874,974 |
| Aug 20, 2026 | 5,395.00 | 5,565.80 | 5,395.00 | 5,550.00 | 5,550.00 | 2.97% | 217,828 |
| Aug 19, 2026 | 5,400.00 | 5,489.00 | 5,357.70 | 5,390.00 | 5,390.00 | 0.66% | 432,084 |
| Aug 18, 2026 | 5,510.00 | 5,510.00 | 5,353.20 | 5,354.50 | 5,354.50 | -0.62% | 131,471 |
| Aug 17, 2026 | 5,373.30 | 5,400.00 | 5,281.00 | 5,388.00 | 5,388.00 | -0.22% | 61,013 |
| Aug 14, 2026 | 5,394.60 | 5,400.00 | 5,350.10 | 5,400.00 | 5,400.00 | 0.41% | 396,977 |
| Aug 13, 2026 | 5,394.60 | 5,394.60 | 5,265.00 | 5,378.00 | 5,378.00 | -0.32% | 185,376 |
| Aug 12, 2026 | 5,412.10 | 5,412.10 | 5,412.10 | 5,395.00 | 5,395.00 | -1.91% | 500 |
| Aug 11, 2026 | 5,563.90 | 5,585.00 | 5,315.60 | 5,500.00 | 5,500.00 | -1.52% | 63,757 |
| Aug 10, 2026 | 5,480.70 | 5,585.00 | 5,388.30 | 5,584.70 | 5,584.70 | 1.55% | 133,241 |
| Aug 7, 2026 | 5,401.10 | 5,525.70 | 5,401.10 | 5,499.60 | 5,499.60 | 1.83% | 73,238 |
| Aug 6, 2026 | 5,490.00 | 5,565.00 | 5,401.00 | 5,401.00 | 5,401.00 | -0.50% | 356,799 |
| Aug 5, 2026 | 5,327.10 | 5,482.90 | 5,290.00 | 5,428.00 | 5,428.00 | 2.01% | 112,116 |
| Aug 4, 2026 | 5,361.90 | 5,457.60 | 5,321.00 | 5,321.00 | 5,321.00 | -0.76% | 311,350 |
| Aug 3, 2026 | 5,291.70 | 5,361.90 | 5,251.60 | 5,361.90 | 5,361.90 | -0.43% | 419,772 |
| Jul 31, 2026 | 5,385.40 | 5,385.40 | 5,326.50 | 5,385.00 | 5,385.00 | -0.01% | 836,744 |
| Jul 30, 2026 | 5,329.90 | 5,444.90 | 5,329.90 | 5,385.40 | 5,385.40 | -1.19% | 137,338 |
| Jul 29, 2026 | 5,517.40 | 5,523.00 | 5,400.00 | 5,450.00 | 5,450.00 | -2.42% | 124,047 |
| Jul 28, 2026 | 5,603.90 | 5,603.90 | 5,397.70 | 5,585.00 | 5,585.00 | -0.34% | 498,644 |
| Jul 27, 2026 | 5,500.00 | 5,664.70 | 5,488.90 | 5,603.90 | 5,603.90 | 2.09% | 82,245 |
| Jul 24, 2026 | 5,390.00 | 5,499.90 | 5,390.00 | 5,489.00 | 5,489.00 | 1.84% | 67,165 |
| Jul 23, 2026 | 5,360.30 | 5,400.60 | 5,300.10 | 5,390.00 | 5,390.00 | -0.57% | 382,300 |
| Jul 22, 2026 | 5,450.00 | 5,500.00 | 5,420.70 | 5,420.70 | 5,420.70 | -0.54% | 17,250 |
| Jul 21, 2026 | 5,270.00 | 5,500.00 | 5,203.10 | 5,450.00 | 5,450.00 | 3.42% | 1,131,099 |
| Jul 20, 2026 | 5,214.90 | 5,443.40 | 5,214.90 | 5,270.00 | 5,270.00 | 1.00% | 257,917 |
| Jul 17, 2026 | 5,171.30 | 5,292.40 | 5,171.30 | 5,218.00 | 5,218.00 | 0.22% | 839,541 |
| Jul 15, 2026 | 5,299.90 | 5,299.90 | 5,192.20 | 5,206.70 | 5,206.70 | -0.62% | 102,376 |
| Jul 14, 2026 | 5,163.80 | 5,239.00 | 5,139.00 | 5,239.00 | 5,239.00 | -0.19% | 275,271 |
| Jul 13, 2026 | 5,250.00 | 5,250.00 | 5,149.40 | 5,249.00 | 5,249.00 | 0.94% | 115,479 |
| Jul 10, 2026 | 5,103.10 | 5,200.00 | 5,087.60 | 5,200.00 | 5,200.00 | 1.90% | 192,782 |
| Jul 9, 2026 | 5,125.00 | 5,160.40 | 5,062.80 | 5,103.00 | 5,103.00 | -0.28% | 124,339 |
| Jul 8, 2026 | 5,201.00 | 5,201.00 | 5,104.10 | 5,117.30 | 5,117.30 | -1.61% | 74,825 |
| Jul 7, 2026 | 5,250.00 | 5,360.00 | 5,201.00 | 5,201.00 | 5,201.00 | -0.93% | 124,586 |
| Jul 6, 2026 | 5,190.00 | 5,295.00 | 5,189.00 | 5,250.00 | 5,250.00 | 1.16% | 1,365,057 |
| Jul 3, 2026 | 5,152.10 | 5,213.40 | 5,150.00 | 5,190.00 | 5,190.00 | 0.78% | 54,200 |
| Jul 2, 2026 | 5,073.20 | 5,171.90 | 5,073.20 | 5,150.00 | 5,150.00 | 2.20% | 412,876 |
| Jul 1, 2026 | 5,100.00 | 5,100.00 | 5,030.20 | 5,039.10 | 5,039.10 | -1.19% | 184,142 |
| Jun 30, 2026 | 5,151.00 | 5,195.50 | 5,082.10 | 5,100.00 | 5,100.00 | -2.67% | 297,058 |
| Jun 26, 2026 | 5,152.10 | 5,299.90 | 5,152.10 | 5,240.00 | 5,240.00 | 1.75% | 342,019 |
| Jun 25, 2026 | 5,165.00 | 5,199.80 | 5,120.10 | 5,150.00 | 5,150.00 | - | 237,713 |