Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile · Delayed Price · Currency is CLP 5,350.00
-9.00 (-0.17%)
Oct 19, 2026, 3:59 PM CLT
SNSE:CCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5,359.00 | 5,359.00 | 5,257.10 | 5,350.00 | 5,350.00 | -0.17% | 151,686 |
| 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 |
| 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 |