Compania Cervecerias Unidas SA ADR (CCU) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	10.71	10.97	10.71	10.89	+1.78%	223,600
2026-10-15	10.54	10.71	10.47	10.70	+1.33%	284,800
2026-10-14	10.56	10.67	10.45	10.56	-1.12%	347,500
2026-10-13	11.01	11.01	10.52	10.68	-2.38%	140,700
2026-10-12	10.92	11.01	10.82	10.94	+0.27%	59,700
2026-10-09	11.05	11.05	10.87	10.91	-1.62%	34,300
2026-10-08	10.83	11.11	10.81	11.09	+1.28%	58,800
2026-10-07	10.95	11.05	10.87	10.95	-1.26%	99,400
2026-10-06	11.05	11.30	10.96	11.09	+1.00%	147,100
2026-10-05	10.57	11.08	10.57	10.98	+3.68%	89,800
2026-10-02	10.42	10.67	10.42	10.59	+2.52%	115,200
2026-10-01	10.47	10.47	10.25	10.33	-0.96%	120,500
2026-09-30	10.81	10.90	10.35	10.43	-2.80%	139,000
2026-09-29	10.88	10.88	10.64	10.73	-1.01%	177,059
2026-09-28	11.05	11.08	10.80	10.84	-1.45%	146,616
2026-09-25	11.04	11.09	10.92	11.00	+0.64%	135,300
2026-09-24	11.10	11.20	10.87	10.93	-1.80%	181,400
2026-09-23	11.11	11.24	11.08	11.13	-0.36%	72,000
2026-09-22	11.08	11.31	11.08	11.17	+0.54%	92,100
2026-09-21	11.06	11.18	10.77	11.11	-1.16%	127,000
2026-09-18	11.30	11.68	11.21	11.24	-0.88%	80,000
2026-09-17	11.46	11.51	11.26	11.34	-0.44%	144,600
2026-09-16	11.32	11.49	11.30	11.39	+0.71%	110,400
2026-09-15	11.42	11.46	11.22	11.31	-1.65%	107,500
2026-09-14	11.61	11.66	11.48	11.50	-1.20%	97,600
2026-09-11	11.81	11.83	11.59	11.64	-0.09%	26,300
2026-09-10	11.93	11.93	11.62	11.65	-2.59%	42,700
2026-09-09	11.98	12.05	11.85	11.96	-1.40%	80,800
2026-09-08	12.02	12.29	12.01	12.13	+2.10%	99,800
2026-09-04	11.78	11.91	11.68	11.88	-0.34%	158,800
2026-09-03	11.78	11.98	11.64	11.92	+1.79%	222,700
2026-09-02	11.50	11.83	11.50	11.71	+2.18%	227,600
2026-09-01	11.71	11.92	11.37	11.46	-2.72%	123,300
2026-08-31	11.99	12.01	11.63	11.78	-2.40%	208,700
2026-08-28	12.32	12.37	12.00	12.07	-1.15%	158,400
2026-08-27	12.40	12.50	12.17	12.21	-1.61%	395,585
2026-08-26	12.59	12.76	12.29	12.41	-1.19%	196,900
2026-08-25	12.61	12.75	12.51	12.56	-0.79%	174,600
2026-08-24	12.31	12.83	12.31	12.66	+2.59%	125,500
2026-08-21	12.05	12.39	11.86	12.34	+2.66%	99,500
2026-08-20	11.84	12.11	11.75	12.02	+1.52%	199,200
2026-08-19	11.68	11.90	11.68	11.84	+2.51%	148,700
2026-08-18	11.62	11.85	11.55	11.55	-0.94%	151,500
2026-08-17	11.80	11.80	11.57	11.66	-1.10%	64,122
2026-08-14	11.79	11.88	11.65	11.79	+0.94%	44,000
2026-08-13	11.74	11.86	11.45	11.68	+0.26%	105,600
2026-08-12	12.01	12.01	11.64	11.65	-2.92%	105,300
2026-08-11	12.09	12.24	11.89	12.00	-0.99%	119,847
2026-08-10	11.99	12.19	11.70	12.12	+1.42%	115,712
2026-08-07	12.09	12.19	11.87	11.95	+0.00%	137,100
2026-08-06	11.84	12.23	11.79	11.95	+2.22%	98,200
2026-08-05	11.83	11.94	11.60	11.69	+0.26%	68,900
2026-08-04	11.64	11.96	11.61	11.66	+1.66%	99,000
2026-08-03	11.54	11.60	11.33	11.47	-0.17%	78,800
2026-07-31	11.66	11.66	11.44	11.49	-1.63%	52,600
2026-07-30	11.64	11.83	11.48	11.68	+0.78%	126,500
2026-07-29	11.92	11.96	11.51	11.59	-2.69%	118,200
2026-07-28	11.91	11.98	11.55	11.91	+0.08%	234,600
2026-07-27	11.57	11.97	11.54	11.90	+3.93%	74,600
2026-07-24	11.48	11.65	11.33	11.45	+0.17%	78,200
2026-07-23	11.26	11.46	11.23	11.43	-0.78%	112,600
2026-07-22	11.70	11.84	11.45	11.52	-1.20%	72,400
2026-07-21	11.28	11.73	11.16	11.66	+3.64%	405,194
2026-07-20	11.19	12.03	10.92	11.25	+0.36%	463,292
2026-07-17	11.14	11.35	11.12	11.21	-0.09%	299,600
2026-07-16	11.29	11.49	11.16	11.22	-0.88%	152,600
2026-07-15	11.13	11.42	11.13	11.32	+1.89%	199,400
2026-07-14	11.26	11.26	11.04	11.11	+0.73%	327,100
2026-07-13	11.10	11.21	10.98	11.03	-0.63%	86,200
2026-07-10	11.00	11.27	10.95	11.10	+1.28%	126,200
2026-07-09	10.84	11.14	10.81	10.96	+0.55%	178,900
2026-07-08	11.08	11.08	10.83	10.90	-2.07%	75,600
2026-07-07	11.28	11.58	11.13	11.13	-1.42%	78,100
2026-07-06	11.20	11.45	11.03	11.29	+1.80%	379,700
2026-07-02	10.98	11.14	10.94	11.09	+2.69%	438,100
2026-07-01	11.18	11.18	10.76	10.80	-3.57%	201,400
2026-06-30	11.07	11.22	10.87	11.20	+0.18%	396,100
2026-06-29	11.44	11.44	11.10	11.18	-1.84%	65,300
2026-06-26	11.20	11.57	11.20	11.39	+1.42%	235,700
2026-06-25	11.18	11.37	11.13	11.23	+0.81%	46,000
2026-06-24	11.43	11.51	11.09	11.14	-2.28%	52,100
2026-06-23	11.28	11.53	11.24	11.40	-0.09%	71,700
2026-06-22	11.21	11.61	11.21	11.41	+1.15%	88,000
2026-06-18	11.56	11.96	11.18	11.28	-1.31%	56,000
2026-06-17	11.72	11.91	11.37	11.43	-2.39%	76,900
2026-06-16	11.78	11.90	11.68	11.71	-0.68%	68,290
2026-06-15	11.72	12.06	11.69	11.79	+2.34%	83,319
2026-06-12	11.51	11.71	11.45	11.52	+0.35%	43,900
2026-06-11	11.11	11.51	11.11	11.48	+4.55%	96,200
2026-06-10	11.04	11.25	10.98	10.98	-0.99%	78,300
2026-06-09	11.01	11.16	10.88	11.09	+1.56%	150,900
2026-06-08	11.07	11.30	10.89	10.92	-1.00%	105,900
2026-06-05	11.01	11.23	11.01	11.03	-1.34%	87,300
2026-06-04	11.33	11.40	11.14	11.18	-0.62%	101,900
2026-06-03	11.43	11.46	11.15	11.25	-2.00%	78,500
2026-06-02	11.69	11.76	11.35	11.48	-2.13%	97,700
2026-06-01	11.63	11.86	11.52	11.73	-0.42%	136,400
2026-05-29	11.70	12.00	11.56	11.78	+0.17%	401,400
2026-05-28	11.87	12.07	11.55	11.76	-2.65%	177,900
2026-05-27	11.26	12.09	11.26	12.08	+2.46%	1,341,700
2026-05-26	11.64	11.96	11.64	11.79	+2.25%	95,200
2026-05-22	11.81	11.81	11.48	11.53	-1.71%	83,100
2026-05-21	11.57	11.79	11.46	11.73	+0.86%	56,000
2026-05-20	11.34	11.73	11.34	11.63	+1.39%	75,578
2026-05-19	11.39	11.69	11.37	11.47	-1.21%	88,119
2026-05-18	11.45	11.66	11.34	11.61	+2.11%	217,989
2026-05-15	11.70	11.70	11.36	11.37	-3.40%	80,600
2026-05-14	11.78	11.81	11.55	11.77	-0.42%	70,500
2026-05-13	11.82	11.87	11.67	11.82	+0.68%	102,800
2026-05-12	11.78	11.87	11.53	11.74	-0.59%	136,400
2026-05-11	12.00	12.00	11.61	11.81	-1.09%	92,800
2026-05-08	12.24	12.31	11.86	11.94	-0.75%	122,700
2026-05-07	12.00	12.38	11.82	12.03	+0.50%	166,000
2026-05-06	11.54	12.12	11.41	11.97	+5.18%	145,200
2026-05-05	11.24	11.50	11.05	11.38	+2.80%	186,384
2026-05-04	11.18	11.29	11.00	11.07	-1.25%	111,270
2026-05-01	11.48	11.69	11.18	11.21	-1.92%	100,800
2026-04-30	11.07	11.53	11.00	11.43	+4.86%	155,600
2026-04-29	11.15	11.21	10.90	10.90	-2.68%	201,700
2026-04-28	11.21	11.33	11.18	11.20	-1.06%	94,400
2026-04-27	11.47	11.56	11.31	11.32	-1.14%	138,200
2026-04-24	11.29	11.52	11.19	11.45	+2.32%	178,700
2026-04-23	11.60	11.75	11.17	11.19	-3.37%	351,000
2026-04-22	11.66	11.85	11.42	11.58	-1.03%	313,300
2026-04-21	12.07	12.16	11.64	11.70	-3.23%	163,400
2026-04-20	12.24	12.50	11.98	12.09	-1.71%	221,400
2026-04-17	12.09	12.46	12.07	12.30	+0.57%	304,600
2026-04-16	12.15	12.32	12.06	12.23	+0.58%	88,700
2026-04-15	12.27	12.36	12.14	12.16	-0.90%	73,200
2026-04-14	12.46	12.58	12.25	12.27	-1.37%	89,500
2026-04-13	12.40	12.58	12.27	12.44	-0.80%	172,500
2026-04-10	12.35	12.63	12.23	12.54	+1.13%	102,800
2026-04-09	12.13	12.50	12.13	12.40	+1.81%	124,000
2026-04-08	12.15	12.34	12.13	12.18	+3.48%	105,500
2026-04-07	11.84	11.97	11.62	11.77	-1.59%	115,100
2026-04-06	11.68	11.98	11.68	11.96	+1.96%	80,300
2026-04-02	11.37	11.88	11.37	11.73	-0.09%	162,700
2026-04-01	11.58	11.74	11.28	11.74	+3.44%	174,200
2026-03-31	11.25	11.45	11.04	11.35	+2.16%	228,600
2026-03-30	11.11	11.19	10.87	11.11	+0.54%	142,300
2026-03-27	10.86	11.23	10.85	11.05	+2.70%	123,600
2026-03-26	10.93	10.97	10.71	10.76	-2.27%	217,500
2026-03-25	11.21	11.31	10.98	11.01	-0.81%	225,000
2026-03-24	11.19	11.24	10.95	11.10	-1.33%	300,900
2026-03-23	11.49	11.55	11.23	11.25	+0.45%	217,500
2026-03-20	11.69	11.69	11.19	11.20	-4.03%	317,000
2026-03-19	11.35	11.82	11.34	11.67	+1.13%	471,300
2026-03-18	11.78	11.85	11.52	11.54	-1.87%	247,200
2026-03-17	11.78	11.84	11.60	11.76	+0.00%	248,100
2026-03-16	11.84	11.93	11.71	11.76	+1.03%	197,000
2026-03-13	11.77	11.77	11.54	11.64	+0.00%	178,400
2026-03-12	11.81	11.86	11.55	11.64	-2.84%	409,600
2026-03-11	11.79	12.06	11.67	11.98	-0.17%	232,700
2026-03-10	11.96	12.26	11.88	12.00	+1.01%	374,900
2026-03-09	11.67	11.95	11.43	11.88	+1.11%	276,800
2026-03-06	11.83	11.90	11.63	11.75	-2.08%	191,800
2026-03-05	12.35	12.47	11.91	12.00	-5.88%	259,000
2026-03-04	12.53	12.77	12.45	12.75	+2.57%	527,100
2026-03-03	11.71	12.43	11.71	12.43	-4.46%	463,200
2026-03-02	13.10	13.14	12.69	13.01	-2.47%	268,400
2026-02-27	13.47	13.55	13.24	13.34	-1.11%	150,500
2026-02-26	13.64	13.64	13.36	13.49	-1.75%	231,900
2026-02-25	13.88	14.09	13.37	13.73	-3.45%	491,600
2026-02-24	13.84	14.39	13.83	14.22	+1.86%	428,100
2026-02-23	14.09	14.27	13.78	13.96	-0.85%	147,100
2026-02-20	14.05	14.08	13.79	14.08	+0.14%	109,700
2026-02-19	14.05	14.28	13.93	14.06	-1.47%	281,200
2026-02-18	14.38	14.40	14.20	14.27	-0.14%	89,200
2026-02-17	14.42	14.46	14.14	14.29	-1.72%	95,800
2026-02-13	14.58	14.59	14.24	14.54	+0.07%	179,100
2026-02-12	14.74	15.00	14.46	14.53	-1.76%	143,700
2026-02-11	14.67	14.95	14.62	14.79	+1.79%	206,900
2026-02-10	14.63	14.65	14.29	14.53	-1.82%	103,600
2026-02-09	14.60	14.88	14.45	14.80	+2.21%	154,700
2026-02-06	14.39	14.48	14.17	14.48	+2.19%	205,700
2026-02-05	14.28	14.30	13.94	14.17	-0.63%	212,900
2026-02-04	14.91	15.00	14.18	14.26	-3.78%	246,900
2026-02-03	14.71	14.84	14.54	14.82	+2.35%	373,500
2026-02-02	14.60	14.75	14.30	14.48	-1.30%	171,000
2026-01-30	14.76	14.99	14.47	14.67	-3.04%	152,600
2026-01-29	15.04	15.36	14.82	15.13	+1.20%	206,000
2026-01-28	15.24	15.28	14.93	14.95	-1.97%	168,700
2026-01-27	15.09	15.29	14.99	15.25	+1.13%	136,300
2026-01-26	14.93	15.14	14.93	15.08	+1.96%	250,600
2026-01-23	14.95	15.01	14.78	14.79	-0.20%	171,100
2026-01-22	14.54	14.83	14.54	14.82	+1.23%	181,600
2026-01-21	14.27	14.71	14.27	14.64	+2.81%	184,000
2026-01-20	13.91	14.28	13.83	14.24	+2.30%	203,500
2026-01-16	14.12	14.13	13.85	13.92	-1.28%	207,500
2026-01-15	14.35	14.42	14.06	14.10	-2.02%	188,900
2026-01-14	14.25	14.46	14.24	14.39	+0.70%	76,000
2026-01-13	14.20	14.34	14.16	14.29	+0.92%	217,200
2026-01-12	14.21	14.37	14.14	14.16	+1.07%	196,500
2026-01-09	13.80	14.09	13.80	14.01	+1.60%	238,900
2026-01-08	13.52	13.81	13.45	13.79	+2.30%	190,500
2026-01-07	13.21	13.53	13.01	13.48	+1.28%	390,300
2026-01-06	13.18	13.50	13.18	13.31	+1.68%	197,200
2026-01-05	12.72	13.20	12.70	13.09	+3.31%	173,000
2026-01-02	12.51	12.95	12.51	12.67	-0.71%	87,700
2025-12-31	12.72	12.96	12.72	12.76	-0.31%	58,400
2025-12-30	12.75	12.89	12.75	12.80	+0.79%	84,600
2025-12-29	12.91	12.96	12.66	12.70	-2.23%	147,100
2025-12-26	12.78	13.00	12.77	12.99	+2.61%	125,800
2025-12-24	12.64	12.89	12.64	12.66	-0.24%	80,500
2025-12-23	12.63	12.84	12.63	12.69	+1.20%	165,400
2025-12-22	12.59	12.72	12.53	12.54	+0.24%	297,200
2025-12-19	12.60	12.72	12.49	12.51	+0.24%	153,200
2025-12-18	12.62	12.74	12.47	12.48	+0.08%	246,700
2025-12-17	12.73	12.78	12.46	12.47	-2.35%	256,700
2025-12-16	13.02	13.06	12.72	12.77	-2.37%	262,100
2025-12-15	13.36	13.36	13.01	13.08	-2.17%	112,400
2025-12-12	13.26	13.38	13.21	13.37	+1.36%	86,100
2025-12-11	13.02	13.31	13.02	13.19	+1.77%	96,200
2025-12-10	12.83	13.08	12.79	12.96	+1.09%	119,000
2025-12-09	12.97	13.06	12.80	12.82	-1.23%	249,800
2025-12-08	12.95	13.04	12.72	12.98	+0.31%	109,800
2025-12-05	13.19	13.28	12.92	12.94	-1.82%	208,300
2025-12-04	13.42	13.51	13.10	13.18	-1.86%	260,100
2025-12-03	13.49	13.56	13.38	13.43	-0.07%	279,600
2025-12-02	13.63	13.73	13.37	13.44	-0.52%	237,200
2025-12-01	13.36	13.65	13.36	13.51	+0.97%	157,000
2025-11-28	13.36	13.40	13.25	13.38	+0.75%	57,000
2025-11-26	13.25	13.35	13.18	13.28	+2.08%	270,200
2025-11-25	12.79	13.10	12.78	13.01	+2.36%	262,700
2025-11-24	12.69	12.76	12.52	12.71	+0.39%	168,100
2025-11-21	12.63	12.89	12.63	12.66	-0.86%	193,800
2025-11-20	13.03	13.03	12.76	12.77	-0.70%	352,100
2025-11-19	12.96	13.16	12.73	12.86	-1.08%	126,800
2025-11-18	13.01	13.05	12.72	13.00	-1.14%	164,400
2025-11-17	13.09	13.38	13.08	13.15	+1.54%	277,100
2025-11-14	13.02	13.04	12.87	12.95	-1.82%	203,400
2025-11-13	13.52	13.52	13.16	13.19	+0.61%	155,400
2025-11-12	12.82	13.19	12.82	13.11	+2.58%	143,800
2025-11-11	12.51	12.80	12.51	12.78	+2.32%	148,900
2025-11-10	12.45	12.59	12.41	12.49	+0.89%	69,500
2025-11-07	12.21	12.39	12.20	12.38	+1.31%	123,600
2025-11-06	12.46	12.60	12.22	12.22	-4.38%	173,700
2025-11-05	12.81	12.87	12.72	12.78	+0.79%	116,900
2025-11-04	12.80	12.80	12.61	12.68	-1.86%	88,600
2025-11-03	12.88	12.93	12.82	12.92	+0.16%	109,900
2025-10-31	12.79	12.94	12.71	12.90	+1.10%	104,400
2025-10-30	12.64	12.79	12.64	12.76	-0.08%	93,000
2025-10-29	12.94	12.95	12.74	12.77	-1.16%	70,900
2025-10-28	13.13	13.20	12.88	12.92	-0.84%	85,700
2025-10-27	12.99	13.14	12.94	13.03	+5.17%	176,200
2025-10-24	12.60	12.63	12.38	12.39	-1.74%	147,100
2025-10-23	12.40	12.61	12.33	12.61	+2.60%	84,300
2025-10-22	12.32	12.39	12.20	12.29	-0.81%	70,900
2025-10-21	12.64	12.71	12.38	12.39	-2.06%	56,100
2025-10-20	12.52	12.68	12.47	12.65	+1.04%	115,000

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+11.09%). Pire mois : Déc (-5.55%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+11.09%
Févr+4.48%
Mars-1.78%
Avr-1.81%
Mai-2.62%
Juin-5.00%
Juil-1.34%
Août+3.63%
Sept-5.11%
Oct+9.14%
Nov+3.56%
Déc-5.55%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Compania Cervecerias Unidas SA ADR (CCU) ?

10.89 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de CCU ?

Plus haut à 15.36 et plus bas à 10.25 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Compania Cervecerias Unidas SA ADR ?

Historiquement, le mois le plus fort de CCU a été Janv (moyenne +11.09%) et le plus faible Déc (moyenne -5.55%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.