Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile · Delayed Price · Currency is CLP 5,263.00
-9.10 (-0.17%)
Nov 6, 2026, 3:59 PM CLST
SNSE:CCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,174.90 | 5,326.90 | 5,174.90 | 5,263.00 | 5,263.00 | -0.17% | 103,066 |
| Nov 5, 2026 | 5,329.90 | 5,378.00 | 5,170.00 | 5,272.10 | 5,272.10 | -0.68% | 276,879 |
| Nov 4, 2026 | 5,224.90 | 5,379.30 | 5,180.50 | 5,308.00 | 5,308.00 | 2.47% | 339,594 |
| Nov 3, 2026 | 5,210.80 | 5,299.00 | 5,059.50 | 5,180.00 | 5,180.00 | 2.57% | 1,014,044 |
| Nov 2, 2026 | 5,138.90 | 5,139.00 | 5,021.60 | 5,050.00 | 5,050.00 | -1.75% | 447,250 |
| Oct 30, 2026 | 5,218.10 | 5,218.10 | 5,136.80 | 5,140.00 | 5,140.00 | -0.93% | 58,626 |
| Oct 29, 2026 | 5,399.90 | 5,399.90 | 5,185.60 | 5,188.00 | 5,188.00 | -1.74% | 39,718 |
| Oct 28, 2026 | 5,299.90 | 5,300.00 | 5,177.30 | 5,280.00 | 5,280.00 | 0.76% | 165,737 |
| Oct 27, 2026 | 5,149.90 | 5,326.00 | 5,102.20 | 5,240.00 | 5,240.00 | 1.75% | 1,336,986 |
| Oct 26, 2026 | 5,185.00 | 5,248.80 | 5,075.80 | 5,150.00 | 5,150.00 | -0.68% | 409,324 |
| Oct 23, 2026 | 5,277.80 | 5,277.90 | 5,155.80 | 5,185.00 | 5,185.00 | -1.76% | 1,009,461 |
| Oct 22, 2026 | 5,280.10 | 5,298.30 | 5,167.40 | 5,277.90 | 5,277.90 | -0.04% | 294,279 |
| Oct 21, 2026 | 5,299.70 | 5,299.90 | 5,241.80 | 5,280.00 | 5,280.00 | 0.57% | 531,397 |
| Oct 20, 2026 | 5,348.90 | 5,350.20 | 5,235.20 | 5,250.00 | 5,250.00 | -1.87% | 216,041 |
| Oct 19, 2026 | 5,359.00 | 5,359.00 | 5,257.10 | 5,350.00 | 5,350.00 | -0.17% | 163,783 |
| Oct 16, 2026 | 5,232.90 | 5,380.10 | 5,217.90 | 5,359.00 | 5,359.00 | 2.71% | 363,928 |
| Oct 15, 2026 | 5,198.20 | 5,233.00 | 5,171.80 | 5,217.50 | 5,217.50 | 1.49% | 290,832 |
| Oct 14, 2026 | 5,177.20 | 5,249.00 | 5,132.20 | 5,141.00 | 5,141.00 | -1.53% | 596,518 |
| Oct 13, 2026 | 5,330.00 | 5,343.50 | 5,201.20 | 5,221.00 | 5,221.00 | -1.88% | 236,315 |
| Oct 9, 2026 | 5,380.00 | 5,400.00 | 5,300.10 | 5,321.00 | 5,321.00 | -1.19% | 227,141 |
| Oct 8, 2026 | 5,350.00 | 5,450.10 | 5,201.20 | 5,385.00 | 5,385.00 | 0.09% | 57,714 |
| Oct 7, 2026 | 5,415.30 | 5,420.80 | 5,334.00 | 5,380.00 | 5,380.00 | -0.61% | 375,784 |
| Oct 6, 2026 | 5,399.00 | 5,470.00 | 5,384.00 | 5,413.20 | 5,413.20 | 0.24% | 406,158 |
| Oct 5, 2026 | 5,265.10 | 5,409.80 | 5,240.60 | 5,400.00 | 5,400.00 | 3.77% | 307,094 |
| Oct 2, 2026 | 5,187.80 | 5,258.50 | 5,187.80 | 5,203.60 | 5,203.60 | 1.14% | 301,286 |
| Oct 1, 2026 | 5,090.00 | 5,190.70 | 5,033.70 | 5,145.00 | 5,145.00 | 1.08% | 132,733 |
| Sep 30, 2026 | 5,210.40 | 5,224.50 | 5,090.00 | 5,090.00 | 5,090.00 | -2.28% | 446,249 |
| Sep 29, 2026 | 5,300.10 | 5,318.00 | 5,208.90 | 5,208.90 | 5,208.90 | -1.44% | 339,328 |
| Sep 28, 2026 | 5,249.90 | 5,350.00 | 5,249.80 | 5,285.00 | 5,285.00 | 0.67% | 360,769 |
| Sep 25, 2026 | 5,290.00 | 5,340.50 | 5,233.90 | 5,250.00 | 5,250.00 | -0.76% | 90,619 |
| Sep 24, 2026 | 5,340.00 | 5,399.90 | 5,233.00 | 5,290.00 | 5,290.00 | -1.14% | 77,403 |
| Sep 23, 2026 | 5,350.00 | 5,398.90 | 5,339.60 | 5,351.00 | 5,351.00 | 0.77% | 139,593 |
| Sep 22, 2026 | 5,315.00 | 5,365.00 | 5,300.00 | 5,310.00 | 5,310.00 | -0.04% | 324,754 |
| Sep 21, 2026 | 5,340.10 | 5,340.10 | 5,180.30 | 5,312.00 | 5,312.00 | -0.34% | 311,320 |
| Sep 17, 2026 | 5,449.90 | 5,497.30 | 5,330.00 | 5,330.00 | 5,330.00 | -1.57% | 457,105 |
| Sep 16, 2026 | 5,378.50 | 5,459.90 | 5,373.30 | 5,415.00 | 5,415.00 | 0.78% | 367,573 |
| Sep 15, 2026 | 5,482.00 | 5,496.20 | 5,370.60 | 5,373.30 | 5,373.30 | -1.86% | 441,271 |
| Sep 14, 2026 | 5,460.10 | 5,550.10 | 5,420.00 | 5,475.00 | 5,475.00 | -0.09% | 361,130 |
| Sep 11, 2026 | 5,515.00 | 5,609.80 | 5,465.10 | 5,480.00 | 5,480.00 | -0.63% | 159,897 |
| Sep 10, 2026 | 5,585.50 | 5,585.50 | 5,513.90 | 5,515.00 | 5,515.00 | -1.26% | 136,543 |
| Sep 9, 2026 | 5,537.10 | 5,649.70 | 5,530.10 | 5,585.50 | 5,585.50 | -1.14% | 22,670 |
| Sep 8, 2026 | 5,598.90 | 5,685.00 | 5,598.70 | 5,650.00 | 5,650.00 | 0.91% | 699,976 |
| Sep 7, 2026 | 5,560.00 | 5,599.00 | 5,551.00 | 5,599.00 | 5,599.00 | 0.74% | 44,206 |
| Sep 4, 2026 | 5,530.00 | 5,558.00 | 5,455.00 | 5,558.00 | 5,558.00 | -0.30% | 150,830 |
| 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 |