Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile · Delayed Price · Currency is CLP 5,400.00
+22.00 (0.41%)
Aug 14, 2026, 3:59 PM CLT
SNSE:CCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,181.70 | 5,192.10 | 5,150.00 | 5,150.00 | 5,150.00 | -0.61% | 118,332 |
| Jun 23, 2026 | 5,222.80 | 5,240.00 | 5,150.10 | 5,181.40 | 5,181.40 | -1.12% | 38,940 |
| Jun 22, 2026 | 5,193.90 | 5,264.20 | 5,186.60 | 5,240.00 | 5,240.00 | 1.75% | 156,422 |
| Jun 19, 2026 | 5,099.90 | 5,151.00 | 5,099.90 | 5,150.00 | 5,150.00 | 0.98% | 268,684 |
| Jun 18, 2026 | 5,115.30 | 5,207.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.08% | 488,041 |
| Jun 17, 2026 | 5,165.40 | 5,180.00 | 5,020.40 | 5,104.00 | 5,104.00 | -1.37% | 246,821 |
| Jun 16, 2026 | 5,250.00 | 5,272.30 | 5,173.50 | 5,175.10 | 5,175.10 | -0.62% | 230,407 |
| Jun 15, 2026 | 5,350.00 | 5,350.00 | 5,207.30 | 5,207.30 | 5,207.30 | -0.81% | 247,750 |
| Jun 12, 2026 | 5,299.90 | 5,299.90 | 5,169.90 | 5,250.00 | 5,250.00 | - | 135,803 |
| Jun 11, 2026 | 5,122.00 | 5,250.00 | 5,122.00 | 5,250.00 | 5,250.00 | 2.50% | 176,711 |
| Jun 10, 2026 | 5,074.10 | 5,128.30 | 5,074.10 | 5,122.00 | 5,122.00 | 0.06% | 61,870 |
| Jun 9, 2026 | 5,080.50 | 5,130.70 | 5,045.10 | 5,119.00 | 5,119.00 | 0.75% | 243,651 |
| Jun 8, 2026 | 5,049.90 | 5,081.00 | 5,011.50 | 5,081.00 | 5,081.00 | 0.52% | 75,872 |
| Jun 5, 2026 | 5,080.00 | 5,133.90 | 5,033.00 | 5,054.80 | 5,054.80 | -0.28% | 46,196 |
| Jun 4, 2026 | 5,101.00 | 5,110.00 | 5,049.80 | 5,069.00 | 5,069.00 | 0.38% | 64,561 |