Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile · Delayed Price · Currency is CLP 5,245.00
-2.00 (-0.04%)
May 20, 2026, 4:00 PM CLT
SNSE:CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,210.10 | 5,288.30 | 5,193.30 | 5,245.00 | 5,245.00 | -0.04% | 195,235 |
| May 19, 2026 | 5,256.90 | 5,382.30 | 5,199.00 | 5,247.00 | 5,247.00 | -1.19% | 292,264 |
| May 18, 2026 | 5,169.80 | 5,310.00 | 5,164.20 | 5,310.00 | 5,310.00 | 2.66% | 202,654 |
| May 15, 2026 | 5,200.00 | 5,300.00 | 5,145.20 | 5,172.60 | 5,172.60 | -1.32% | 87,085 |
| May 14, 2026 | 5,248.50 | 5,280.00 | 5,205.10 | 5,241.70 | 5,241.70 | 0.86% | 54,189 |
| May 13, 2026 | 5,200.00 | 5,249.90 | 5,149.50 | 5,197.10 | 5,197.10 | -0.06% | 92,460 |
| May 12, 2026 | 5,230.00 | 5,279.90 | 5,150.10 | 5,200.00 | 5,200.00 | 0.39% | 154,150 |
| May 11, 2026 | 5,215.00 | 5,320.00 | 5,143.40 | 5,180.00 | 5,180.00 | -2.96% | 59,375 |
| May 8, 2026 | 5,449.90 | 5,470.70 | 5,310.00 | 5,338.00 | 5,338.00 | -2.06% | 85,035 |
| May 7, 2026 | 5,390.00 | 5,490.00 | 5,358.30 | 5,450.00 | 5,450.00 | 1.11% | 360,823 |
| May 6, 2026 | 5,156.50 | 5,427.30 | 5,156.50 | 5,390.00 | 5,390.00 | 4.53% | 398,798 |
| May 5, 2026 | 5,090.00 | 5,180.40 | 5,080.00 | 5,156.50 | 5,156.50 | 3.13% | 351,278 |
| May 4, 2026 | 4,947.00 | 5,112.80 | 4,947.00 | 5,000.00 | 5,000.00 | -1.96% | 326,005 |
| Apr 30, 2026 | 5,010.10 | 5,183.30 | 4,965.80 | 5,100.00 | 5,100.00 | 2.00% | 217,371 |
| Apr 29, 2026 | 5,020.20 | 5,040.90 | 4,953.00 | 5,000.00 | 5,000.00 | -0.32% | 159,795 |
| Apr 28, 2026 | 5,080.00 | 5,110.10 | 5,015.00 | 5,016.00 | 5,016.00 | -2.48% | 183,172 |
| Apr 27, 2026 | 5,145.00 | 5,180.00 | 5,110.80 | 5,143.50 | 5,143.50 | -0.09% | 114,016 |
| Apr 24, 2026 | 5,060.00 | 5,175.00 | 5,060.00 | 5,148.30 | 5,148.30 | 1.91% | 92,132 |
| Apr 23, 2026 | 5,185.10 | 5,200.00 | 5,052.00 | 5,052.00 | 5,052.00 | -2.28% | 260,613 |
| Apr 22, 2026 | 5,286.10 | 5,286.10 | 5,166.60 | 5,170.00 | 5,170.00 | -2.80% | 297,797 |
| Apr 21, 2026 | 5,388.70 | 5,388.70 | 5,285.00 | 5,319.00 | 5,319.00 | -2.49% | 142,323 |
| Apr 20, 2026 | 5,548.00 | 5,548.00 | 5,360.90 | 5,455.00 | 5,455.00 | -1.68% | 82,252 |
| Apr 17, 2026 | 5,500.00 | 5,600.00 | 5,413.30 | 5,548.00 | 5,473.47 | 1.80% | 401,608 |
| Apr 16, 2026 | 5,460.00 | 5,460.00 | 5,413.20 | 5,450.00 | 5,376.79 | -0.18% | 104,172 |
| Apr 15, 2026 | 5,491.00 | 5,491.00 | 5,421.30 | 5,460.00 | 5,386.66 | -0.55% | 77,165 |
| Apr 14, 2026 | 5,580.10 | 5,580.10 | 5,490.00 | 5,490.00 | 5,416.25 | -0.74% | 148,302 |
| Apr 13, 2026 | 5,607.80 | 5,613.80 | 5,496.70 | 5,531.00 | 5,456.70 | -1.78% | 263,315 |
| Apr 10, 2026 | 5,565.20 | 5,647.50 | 5,556.90 | 5,631.00 | 5,555.36 | 1.00% | 190,557 |
| Apr 9, 2026 | 5,489.60 | 5,575.00 | 5,460.00 | 5,575.00 | 5,500.11 | 1.55% | 66,241 |
| Apr 8, 2026 | 5,459.70 | 5,493.80 | 5,433.20 | 5,489.90 | 5,416.15 | 2.54% | 268,294 |
| Apr 7, 2026 | 5,448.00 | 5,448.00 | 5,345.30 | 5,353.90 | 5,281.98 | -1.67% | 152,143 |
| Apr 6, 2026 | 5,450.00 | 5,465.70 | 5,399.80 | 5,445.00 | 5,371.86 | -0.07% | 222,832 |
| Apr 2, 2026 | 5,339.90 | 5,464.30 | 5,250.00 | 5,449.00 | 5,375.80 | 0.91% | 157,734 |
| Apr 1, 2026 | 5,300.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,327.46 | 2.31% | 219,503 |
| Mar 31, 2026 | 5,150.00 | 5,288.00 | 5,116.50 | 5,278.00 | 5,207.10 | 2.49% | 475,846 |
| Mar 30, 2026 | 5,190.00 | 5,190.00 | 5,073.80 | 5,150.00 | 5,080.82 | 0.18% | 91,751 |
| Mar 27, 2026 | 5,050.00 | 5,192.30 | 5,038.50 | 5,141.00 | 5,071.94 | 1.82% | 280,361 |
| Mar 26, 2026 | 5,060.10 | 5,067.20 | 5,008.80 | 5,049.00 | 4,981.18 | 0.08% | 113,086 |
| Mar 25, 2026 | 5,250.00 | 5,250.00 | 5,045.00 | 5,045.00 | 4,977.23 | -3.90% | 215,729 |
| Mar 24, 2026 | 5,200.00 | 5,250.00 | 5,050.20 | 5,250.00 | 5,179.48 | -0.76% | 461,076 |
| Mar 23, 2026 | 5,200.00 | 5,300.00 | 5,130.00 | 5,290.00 | 5,218.94 | 1.69% | 226,748 |
| Mar 20, 2026 | 5,314.70 | 5,314.70 | 5,202.00 | 5,202.00 | 5,132.12 | -0.65% | 84,309 |
| Mar 19, 2026 | 5,310.00 | 5,310.20 | 5,228.00 | 5,236.00 | 5,165.66 | -2.01% | 400,096 |
| Mar 18, 2026 | 5,298.50 | 5,394.30 | 5,220.00 | 5,343.60 | 5,271.82 | 1.01% | 163,482 |
| Mar 17, 2026 | 5,399.30 | 5,404.80 | 5,285.00 | 5,290.00 | 5,218.94 | -0.84% | 240,861 |
| Mar 16, 2026 | 5,325.00 | 5,400.00 | 5,288.70 | 5,335.00 | 5,263.33 | 0.19% | 449,137 |
| Mar 13, 2026 | 5,398.00 | 5,398.00 | 5,213.10 | 5,325.00 | 5,253.47 | -0.08% | 155,628 |
| Mar 12, 2026 | 5,418.00 | 5,420.00 | 5,262.90 | 5,329.00 | 5,257.42 | -1.64% | 320,087 |
| Mar 11, 2026 | 5,290.50 | 5,418.00 | 5,182.50 | 5,418.00 | 5,345.22 | 6.24% | 1,029,515 |
| Mar 10, 2026 | 5,282.00 | 5,474.40 | 5,100.00 | 5,100.00 | 5,031.49 | -3.23% | 610,200 |