NYSE - Delayed Quote • USD
Compañía Cervecerías Unidas S.A. (CCU)
At close: 4:00 PM EDT
After hours: 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.90 | 11.98 | 11.85 | 11.94 | 11.94 | 69,358 |
Apr 23, 2024 | 0.17 Dividend | |||||
Apr 23, 2024 | 11.68 | 11.97 | 11.60 | 11.90 | 11.90 | 128,000 |
Apr 22, 2024 | 11.99 | 12.06 | 11.93 | 12.00 | 11.83 | 137,800 |
Apr 19, 2024 | 11.83 | 11.99 | 11.83 | 11.93 | 11.76 | 92,300 |
Apr 18, 2024 | 11.63 | 11.99 | 11.63 | 11.89 | 11.72 | 166,900 |
Apr 17, 2024 | 11.78 | 11.89 | 11.61 | 11.63 | 11.46 | 281,700 |
Apr 16, 2024 | 11.80 | 11.82 | 11.62 | 11.71 | 11.54 | 181,000 |
Apr 15, 2024 | 12.22 | 12.42 | 11.87 | 11.87 | 11.70 | 152,900 |
Apr 12, 2024 | 12.67 | 12.75 | 12.20 | 12.27 | 12.09 | 172,600 |
Apr 11, 2024 | 12.22 | 12.79 | 12.22 | 12.75 | 12.57 | 224,000 |
Apr 10, 2024 | 12.16 | 12.31 | 12.03 | 12.22 | 12.04 | 204,800 |
Apr 9, 2024 | 12.34 | 12.40 | 12.25 | 12.35 | 12.17 | 81,600 |
Apr 8, 2024 | 12.22 | 12.39 | 12.22 | 12.25 | 12.07 | 66,400 |
Apr 5, 2024 | 12.32 | 12.32 | 12.09 | 12.22 | 12.04 | 118,200 |
Apr 4, 2024 | 12.28 | 12.48 | 12.28 | 12.28 | 12.10 | 114,200 |
Apr 3, 2024 | 11.96 | 12.29 | 11.96 | 12.14 | 11.96 | 129,900 |
Apr 2, 2024 | 11.97 | 12.01 | 11.80 | 11.80 | 11.63 | 170,900 |
Apr 1, 2024 | 11.94 | 12.04 | 11.84 | 12.04 | 11.87 | 165,300 |
Mar 28, 2024 | 11.81 | 11.99 | 11.81 | 11.99 | 11.82 | 103,500 |
Mar 27, 2024 | 11.87 | 11.95 | 11.84 | 11.84 | 11.67 | 168,200 |
Mar 26, 2024 | 11.88 | 11.90 | 11.80 | 11.81 | 11.64 | 120,900 |
Mar 25, 2024 | 11.81 | 11.91 | 11.78 | 11.79 | 11.62 | 154,100 |
Mar 22, 2024 | 11.93 | 11.96 | 11.82 | 11.86 | 11.69 | 195,900 |
Mar 21, 2024 | 12.08 | 12.08 | 11.94 | 11.96 | 11.79 | 150,000 |
Mar 20, 2024 | 11.89 | 12.09 | 11.83 | 12.04 | 11.87 | 88,100 |
Mar 19, 2024 | 11.97 | 12.08 | 11.87 | 12.00 | 11.83 | 177,600 |
Mar 18, 2024 | 12.01 | 12.07 | 11.93 | 11.98 | 11.81 | 96,800 |
Mar 15, 2024 | 12.06 | 12.07 | 11.95 | 12.03 | 11.86 | 83,700 |
Mar 14, 2024 | 12.05 | 12.05 | 11.94 | 12.01 | 11.84 | 151,700 |
Mar 13, 2024 | 11.94 | 12.13 | 11.85 | 12.12 | 11.95 | 89,000 |
Mar 12, 2024 | 11.91 | 11.91 | 11.77 | 11.83 | 11.66 | 107,500 |
Mar 11, 2024 | 11.72 | 11.91 | 11.68 | 11.88 | 11.71 | 176,300 |
Mar 8, 2024 | 11.59 | 11.77 | 11.59 | 11.75 | 11.58 | 110,400 |
Mar 7, 2024 | 11.31 | 11.45 | 11.23 | 11.45 | 11.28 | 89,800 |
Mar 6, 2024 | 11.35 | 11.35 | 11.19 | 11.24 | 11.08 | 190,500 |
Mar 5, 2024 | 11.28 | 11.36 | 11.15 | 11.22 | 11.06 | 322,700 |
Mar 4, 2024 | 11.67 | 11.75 | 11.32 | 11.37 | 11.21 | 266,400 |
Mar 1, 2024 | 11.68 | 11.81 | 11.57 | 11.74 | 11.57 | 129,100 |
Feb 29, 2024 | 11.59 | 11.73 | 11.58 | 11.63 | 11.46 | 261,700 |
Feb 28, 2024 | 11.58 | 11.58 | 11.38 | 11.46 | 11.29 | 180,600 |
Feb 27, 2024 | 11.47 | 11.77 | 11.45 | 11.64 | 11.47 | 381,700 |
Feb 26, 2024 | 11.62 | 11.63 | 11.39 | 11.51 | 11.34 | 131,200 |
Feb 23, 2024 | 11.62 | 11.70 | 11.49 | 11.67 | 11.50 | 661,600 |
Feb 22, 2024 | 11.91 | 11.91 | 11.62 | 11.65 | 11.48 | 350,000 |
Feb 21, 2024 | 12.02 | 12.04 | 11.83 | 11.91 | 11.74 | 82,700 |
Feb 20, 2024 | 12.01 | 12.16 | 12.00 | 12.00 | 11.83 | 70,800 |
Feb 16, 2024 | 11.96 | 12.06 | 11.89 | 11.92 | 11.75 | 99,900 |
Feb 15, 2024 | 11.80 | 11.95 | 11.74 | 11.76 | 11.59 | 73,700 |
Feb 14, 2024 | 11.65 | 11.79 | 11.65 | 11.78 | 11.61 | 107,900 |
Feb 13, 2024 | 11.64 | 11.73 | 11.53 | 11.60 | 11.43 | 160,000 |
Feb 12, 2024 | 11.89 | 11.91 | 11.62 | 11.79 | 11.62 | 327,500 |
Feb 9, 2024 | 11.89 | 11.89 | 11.75 | 11.86 | 11.69 | 66,400 |
Feb 8, 2024 | 11.91 | 12.00 | 11.83 | 11.89 | 11.72 | 55,800 |
Feb 7, 2024 | 12.09 | 12.09 | 11.91 | 11.95 | 11.78 | 136,700 |
Feb 6, 2024 | 11.86 | 12.08 | 11.86 | 12.06 | 11.89 | 116,200 |
Feb 5, 2024 | 12.07 | 12.07 | 11.82 | 11.89 | 11.72 | 154,100 |
Feb 2, 2024 | 12.18 | 12.24 | 12.04 | 12.11 | 11.94 | 80,700 |
Feb 1, 2024 | 12.01 | 12.38 | 12.01 | 12.34 | 12.16 | 209,700 |
Jan 31, 2024 | 11.97 | 12.10 | 11.84 | 11.91 | 11.74 | 111,500 |
Jan 30, 2024 | 11.98 | 12.03 | 11.87 | 12.00 | 11.83 | 209,100 |
Jan 29, 2024 | 12.04 | 12.13 | 11.87 | 12.04 | 11.87 | 186,600 |
Jan 26, 2024 | 12.14 | 12.16 | 11.93 | 12.04 | 11.87 | 270,600 |
Jan 25, 2024 | 12.10 | 12.18 | 11.96 | 12.12 | 11.95 | 137,700 |
Jan 24, 2024 | 12.26 | 12.33 | 12.04 | 12.04 | 11.87 | 162,700 |
Jan 23, 2024 | 11.90 | 12.17 | 11.90 | 12.13 | 11.96 | 196,000 |
Jan 22, 2024 | 12.03 | 12.11 | 11.74 | 11.80 | 11.63 | 267,900 |
Jan 19, 2024 | 11.94 | 12.07 | 11.85 | 12.07 | 11.90 | 175,500 |
Jan 18, 2024 | 11.81 | 11.97 | 11.76 | 11.89 | 11.72 | 154,300 |
Jan 17, 2024 | 11.99 | 12.00 | 11.86 | 11.89 | 11.72 | 116,000 |
Jan 16, 2024 | 12.45 | 12.45 | 12.06 | 12.06 | 11.89 | 88,200 |
Jan 12, 2024 | 12.49 | 12.62 | 12.40 | 12.51 | 12.33 | 148,700 |
Jan 11, 2024 | 12.50 | 12.51 | 12.25 | 12.48 | 12.30 | 333,600 |
Jan 10, 2024 | 12.33 | 12.40 | 12.26 | 12.40 | 12.22 | 78,000 |
Jan 9, 2024 | 12.40 | 12.52 | 12.30 | 12.33 | 12.15 | 143,300 |
Jan 8, 2024 | 12.56 | 12.56 | 12.42 | 12.45 | 12.27 | 125,000 |
Jan 5, 2024 | 12.70 | 12.80 | 12.59 | 12.61 | 12.43 | 114,300 |
Jan 4, 2024 | 12.87 | 12.96 | 12.67 | 12.69 | 12.51 | 223,000 |
Jan 3, 2024 | 12.89 | 13.05 | 12.78 | 12.85 | 12.66 | 199,900 |
Jan 2, 2024 | 12.70 | 12.97 | 12.70 | 12.90 | 12.71 | 224,200 |
Dec 29, 2023 | 12.72 | 12.80 | 12.51 | 12.54 | 12.36 | 475,500 |
Dec 28, 2023 | 12.74 | 12.80 | 12.59 | 12.70 | 12.52 | 239,700 |
Dec 27, 2023 | 12.78 | 12.86 | 12.72 | 12.77 | 12.59 | 223,000 |
Dec 26, 2023 | 12.74 | 12.86 | 12.67 | 12.78 | 12.60 | 133,900 |
Dec 22, 2023 | 12.83 | 12.84 | 12.68 | 12.73 | 12.55 | 92,100 |
Dec 21, 2023 | 12.84 | 12.95 | 12.64 | 12.82 | 12.64 | 101,000 |
Dec 20, 2023 | 13.32 | 13.32 | 12.79 | 12.79 | 12.61 | 247,500 |
Dec 19, 2023 | 13.33 | 13.33 | 13.17 | 13.20 | 13.01 | 492,700 |
Dec 18, 2023 | 13.18 | 13.27 | 12.95 | 12.97 | 12.78 | 155,000 |
Dec 15, 2023 | 13.38 | 13.43 | 13.04 | 13.10 | 12.91 | 208,100 |
Dec 14, 2023 | 13.55 | 13.61 | 13.43 | 13.45 | 13.26 | 214,900 |
Dec 13, 2023 | 13.20 | 13.49 | 13.10 | 13.49 | 13.30 | 230,400 |
Dec 12, 2023 | 12.99 | 13.27 | 12.87 | 13.17 | 12.98 | 254,700 |
Dec 11, 2023 | 12.99 | 13.05 | 12.82 | 13.01 | 12.82 | 258,400 |
Dec 8, 2023 | 13.08 | 13.19 | 13.00 | 13.03 | 12.84 | 87,800 |
Dec 7, 2023 | 12.97 | 13.04 | 12.93 | 13.04 | 12.85 | 131,500 |
Dec 6, 2023 | 12.98 | 13.00 | 12.81 | 12.99 | 12.80 | 285,300 |
Dec 5, 2023 | 12.92 | 12.99 | 12.72 | 12.89 | 12.70 | 268,900 |
Dec 4, 2023 | 12.84 | 13.05 | 12.78 | 12.89 | 12.70 | 227,200 |
Dec 1, 2023 | 12.54 | 13.04 | 12.53 | 12.97 | 12.78 | 560,500 |
Nov 30, 2023 | 12.15 | 12.38 | 11.97 | 12.25 | 12.07 | 5,547,500 |
Nov 29, 2023 | 12.08 | 12.32 | 12.01 | 12.18 | 12.00 | 436,000 |
Nov 28, 2023 | 11.87 | 12.17 | 11.87 | 12.08 | 11.91 | 97,100 |
Nov 27, 2023 | 12.10 | 12.10 | 11.80 | 11.80 | 11.63 | 90,400 |
Nov 24, 2023 | 12.00 | 12.19 | 12.00 | 12.11 | 11.94 | 114,200 |
Nov 22, 2023 | 0.19 Dividend | |||||
Nov 22, 2023 | 12.15 | 12.16 | 11.95 | 11.95 | 11.78 | 183,300 |
Nov 21, 2023 | 12.06 | 12.26 | 12.00 | 12.00 | 11.64 | 149,500 |
Nov 20, 2023 | 11.80 | 12.14 | 11.80 | 11.98 | 11.62 | 380,200 |
Nov 17, 2023 | 11.59 | 11.68 | 11.49 | 11.58 | 11.23 | 136,300 |
Nov 16, 2023 | 11.52 | 11.73 | 11.47 | 11.48 | 11.13 | 192,400 |
Nov 15, 2023 | 11.81 | 11.95 | 11.57 | 11.59 | 11.24 | 184,600 |
Nov 14, 2023 | 11.79 | 12.09 | 11.72 | 11.96 | 11.60 | 138,100 |
Nov 13, 2023 | 11.66 | 11.69 | 11.49 | 11.59 | 11.24 | 123,200 |
Nov 10, 2023 | 11.84 | 11.84 | 11.58 | 11.74 | 11.39 | 98,400 |
Nov 9, 2023 | 12.06 | 12.27 | 11.80 | 11.80 | 11.44 | 213,200 |
Nov 8, 2023 | 12.20 | 12.31 | 11.91 | 12.10 | 11.73 | 304,300 |
Nov 7, 2023 | 11.84 | 12.34 | 11.77 | 12.10 | 11.73 | 355,500 |
Nov 6, 2023 | 11.73 | 11.93 | 11.67 | 11.73 | 11.38 | 157,100 |
Nov 3, 2023 | 11.62 | 11.88 | 11.62 | 11.82 | 11.46 | 178,500 |
Nov 2, 2023 | 11.60 | 11.61 | 11.39 | 11.54 | 11.19 | 140,600 |
Nov 1, 2023 | 11.26 | 11.69 | 11.16 | 11.59 | 11.24 | 228,600 |
Oct 31, 2023 | 11.32 | 11.41 | 11.13 | 11.25 | 10.91 | 112,600 |
Oct 30, 2023 | 11.16 | 11.53 | 11.08 | 11.32 | 10.98 | 121,400 |
Oct 27, 2023 | 11.50 | 11.50 | 11.10 | 11.13 | 10.79 | 137,500 |
Oct 26, 2023 | 11.16 | 11.42 | 11.16 | 11.39 | 11.05 | 72,500 |
Oct 25, 2023 | 11.17 | 11.35 | 11.05 | 11.21 | 10.87 | 94,800 |
Oct 24, 2023 | 10.89 | 11.36 | 10.89 | 11.11 | 10.77 | 112,000 |
Oct 23, 2023 | 11.10 | 11.10 | 10.82 | 10.92 | 10.59 | 149,200 |
Oct 20, 2023 | 11.26 | 11.31 | 11.04 | 11.05 | 10.72 | 143,700 |
Oct 19, 2023 | 11.24 | 11.51 | 11.21 | 11.31 | 10.97 | 100,500 |
Oct 18, 2023 | 11.50 | 11.70 | 11.22 | 11.28 | 10.94 | 182,500 |
Oct 17, 2023 | 11.38 | 11.84 | 11.38 | 11.59 | 11.24 | 147,700 |
Oct 16, 2023 | 11.50 | 11.67 | 11.44 | 11.49 | 11.14 | 145,500 |
Oct 13, 2023 | 11.60 | 11.60 | 11.44 | 11.53 | 11.18 | 54,800 |
Oct 12, 2023 | 12.04 | 12.04 | 11.55 | 11.61 | 11.26 | 105,500 |
Oct 11, 2023 | 12.07 | 12.32 | 11.99 | 12.06 | 11.70 | 94,400 |
Oct 10, 2023 | 11.85 | 12.10 | 11.80 | 12.07 | 11.71 | 97,600 |
Oct 9, 2023 | 11.90 | 12.02 | 11.62 | 11.80 | 11.44 | 49,000 |
Oct 6, 2023 | 11.50 | 11.99 | 11.44 | 11.92 | 11.56 | 181,000 |
Oct 5, 2023 | 11.95 | 11.95 | 11.59 | 11.59 | 11.24 | 89,100 |
Oct 4, 2023 | 11.94 | 12.04 | 11.70 | 12.01 | 11.65 | 126,700 |
Oct 3, 2023 | 12.04 | 12.17 | 11.79 | 11.82 | 11.46 | 71,800 |
Oct 2, 2023 | 12.58 | 12.65 | 12.17 | 12.18 | 11.81 | 109,700 |
Sep 29, 2023 | 12.58 | 12.70 | 12.55 | 12.60 | 12.22 | 109,200 |
Sep 28, 2023 | 12.51 | 12.65 | 12.40 | 12.40 | 12.03 | 87,200 |
Sep 27, 2023 | 12.56 | 12.58 | 12.35 | 12.53 | 12.15 | 84,900 |
Sep 26, 2023 | 12.58 | 12.70 | 12.50 | 12.54 | 12.16 | 87,500 |
Sep 25, 2023 | 12.89 | 12.90 | 12.57 | 12.64 | 12.26 | 170,400 |
Sep 22, 2023 | 12.92 | 13.10 | 12.82 | 13.02 | 12.63 | 141,200 |
Sep 21, 2023 | 13.30 | 13.32 | 12.79 | 12.79 | 12.40 | 133,500 |
Sep 20, 2023 | 13.68 | 13.68 | 13.23 | 13.34 | 12.94 | 243,300 |
Sep 19, 2023 | 13.21 | 13.32 | 13.14 | 13.21 | 12.81 | 93,900 |
Sep 18, 2023 | 13.41 | 13.42 | 13.18 | 13.24 | 12.84 | 63,300 |
Sep 15, 2023 | 13.68 | 13.76 | 13.26 | 13.37 | 12.97 | 160,600 |
Sep 14, 2023 | 13.71 | 13.78 | 13.59 | 13.60 | 13.19 | 80,400 |
Sep 13, 2023 | 13.42 | 13.69 | 13.42 | 13.61 | 13.20 | 52,300 |
Sep 12, 2023 | 13.43 | 13.49 | 13.30 | 13.42 | 13.01 | 89,900 |
Sep 11, 2023 | 13.83 | 13.97 | 13.51 | 13.52 | 13.11 | 131,200 |
Sep 8, 2023 | 13.99 | 13.99 | 13.68 | 13.82 | 13.40 | 193,700 |
Sep 7, 2023 | 13.86 | 13.86 | 13.45 | 13.77 | 13.35 | 196,000 |
Sep 6, 2023 | 13.70 | 13.99 | 13.57 | 13.99 | 13.57 | 155,500 |
Sep 5, 2023 | 14.25 | 14.25 | 13.70 | 13.74 | 13.33 | 121,700 |
Sep 1, 2023 | 14.77 | 14.88 | 14.39 | 14.46 | 14.02 | 72,000 |
Aug 31, 2023 | 14.78 | 14.82 | 14.67 | 14.73 | 14.29 | 88,500 |
Aug 30, 2023 | 14.82 | 14.96 | 14.75 | 14.84 | 14.39 | 77,300 |
Aug 29, 2023 | 14.94 | 15.09 | 14.78 | 14.82 | 14.37 | 72,700 |
Aug 28, 2023 | 15.02 | 15.20 | 14.78 | 14.84 | 14.39 | 69,800 |
Aug 25, 2023 | 14.99 | 15.11 | 14.84 | 15.02 | 14.57 | 50,800 |
Aug 24, 2023 | 15.38 | 15.51 | 14.97 | 15.01 | 14.56 | 78,800 |
Aug 23, 2023 | 14.97 | 15.55 | 14.93 | 15.38 | 14.92 | 89,600 |
Aug 22, 2023 | 14.75 | 15.19 | 14.75 | 15.10 | 14.64 | 78,100 |
Aug 21, 2023 | 15.04 | 15.19 | 14.85 | 14.86 | 14.41 | 134,100 |
Aug 18, 2023 | 15.16 | 15.28 | 14.96 | 15.21 | 14.75 | 136,800 |
Aug 17, 2023 | 15.40 | 15.42 | 15.14 | 15.19 | 14.73 | 74,600 |
Aug 16, 2023 | 15.40 | 15.54 | 15.28 | 15.39 | 14.93 | 55,500 |
Aug 15, 2023 | 15.53 | 15.53 | 15.38 | 15.41 | 14.94 | 72,100 |
Aug 14, 2023 | 15.82 | 15.82 | 15.51 | 15.55 | 15.08 | 168,000 |
Aug 11, 2023 | 16.04 | 16.06 | 15.82 | 15.86 | 15.38 | 145,200 |
Aug 10, 2023 | 16.07 | 16.49 | 15.67 | 15.98 | 15.50 | 209,300 |
Aug 9, 2023 | 15.99 | 15.99 | 15.61 | 15.86 | 15.38 | 133,800 |
Aug 8, 2023 | 15.96 | 15.99 | 15.80 | 15.90 | 15.42 | 99,900 |
Aug 7, 2023 | 15.97 | 16.16 | 15.79 | 16.11 | 15.62 | 88,900 |
Aug 4, 2023 | 16.05 | 16.15 | 15.87 | 15.93 | 15.45 | 57,400 |
Aug 3, 2023 | 16.28 | 16.28 | 15.95 | 16.03 | 15.55 | 83,600 |
Aug 2, 2023 | 16.87 | 16.96 | 16.13 | 16.22 | 15.73 | 88,600 |
Aug 1, 2023 | 16.71 | 16.96 | 16.54 | 16.92 | 16.41 | 117,700 |
Jul 31, 2023 | 16.83 | 16.89 | 16.66 | 16.73 | 16.22 | 131,400 |
Jul 28, 2023 | 17.24 | 17.36 | 16.74 | 16.85 | 16.34 | 101,700 |
Jul 27, 2023 | 17.24 | 17.64 | 17.09 | 17.09 | 16.57 | 144,500 |
Jul 26, 2023 | 17.74 | 17.74 | 17.50 | 17.58 | 17.05 | 251,000 |
Jul 25, 2023 | 17.44 | 17.69 | 17.31 | 17.67 | 17.14 | 374,600 |
Jul 24, 2023 | 17.30 | 17.44 | 17.04 | 17.44 | 16.91 | 261,000 |
Jul 21, 2023 | 16.92 | 17.17 | 16.85 | 17.08 | 16.56 | 138,600 |
Jul 20, 2023 | 17.01 | 17.10 | 16.97 | 17.00 | 16.49 | 258,600 |
Jul 19, 2023 | 17.13 | 17.34 | 16.95 | 17.02 | 16.51 | 276,400 |
Jul 18, 2023 | 16.98 | 17.39 | 16.98 | 17.11 | 16.59 | 156,300 |
Jul 17, 2023 | 16.93 | 17.14 | 16.54 | 17.11 | 16.59 | 97,500 |
Jul 14, 2023 | 16.96 | 17.02 | 16.47 | 16.90 | 16.39 | 133,600 |
Jul 13, 2023 | 16.74 | 17.16 | 16.67 | 17.00 | 16.49 | 149,000 |
Jul 12, 2023 | 16.49 | 16.73 | 16.39 | 16.61 | 16.11 | 180,200 |
Jul 11, 2023 | 16.30 | 16.35 | 16.14 | 16.34 | 15.85 | 285,300 |
Jul 10, 2023 | 16.55 | 16.68 | 16.27 | 16.27 | 15.78 | 140,000 |
Jul 7, 2023 | 16.35 | 16.64 | 16.30 | 16.54 | 16.04 | 439,800 |
Jul 6, 2023 | 16.50 | 16.50 | 15.89 | 16.32 | 15.83 | 373,600 |
Jul 5, 2023 | 16.45 | 16.65 | 16.40 | 16.63 | 16.13 | 112,500 |
Jul 3, 2023 | 16.37 | 16.61 | 16.33 | 16.61 | 16.11 | 55,800 |
Jun 30, 2023 | 15.90 | 16.44 | 15.84 | 16.23 | 15.74 | 92,200 |
Jun 29, 2023 | 15.85 | 15.88 | 15.73 | 15.83 | 15.35 | 69,400 |
Jun 28, 2023 | 15.89 | 15.89 | 15.68 | 15.81 | 15.33 | 29,600 |
Jun 27, 2023 | 16.02 | 16.05 | 15.78 | 15.84 | 15.36 | 64,500 |
Jun 26, 2023 | 16.03 | 16.11 | 16.02 | 16.10 | 15.61 | 34,700 |
Jun 23, 2023 | 15.98 | 16.13 | 15.94 | 16.04 | 15.56 | 50,200 |
Jun 22, 2023 | 15.82 | 16.04 | 15.77 | 16.00 | 15.52 | 97,200 |
Jun 21, 2023 | 15.81 | 15.86 | 15.69 | 15.79 | 15.31 | 37,500 |
Jun 20, 2023 | 15.87 | 15.91 | 15.75 | 15.76 | 15.28 | 47,800 |
Jun 16, 2023 | 15.94 | 16.02 | 15.80 | 15.92 | 15.44 | 174,100 |
Jun 15, 2023 | 15.81 | 15.98 | 15.78 | 15.88 | 15.40 | 76,800 |
Jun 14, 2023 | 15.73 | 16.00 | 15.73 | 15.92 | 15.44 | 125,800 |
Jun 13, 2023 | 16.01 | 16.01 | 15.62 | 15.76 | 15.28 | 78,200 |
Jun 12, 2023 | 16.07 | 16.08 | 15.69 | 15.73 | 15.26 | 145,500 |
Jun 9, 2023 | 16.02 | 16.11 | 15.88 | 16.01 | 15.53 | 57,400 |
Jun 8, 2023 | 15.99 | 16.30 | 15.80 | 15.95 | 15.47 | 73,700 |
Jun 7, 2023 | 16.00 | 16.06 | 15.87 | 15.89 | 15.41 | 117,700 |
Jun 6, 2023 | 15.73 | 16.00 | 15.73 | 15.94 | 15.46 | 74,100 |
Jun 5, 2023 | 15.73 | 15.89 | 15.45 | 15.81 | 15.33 | 71,700 |
Jun 2, 2023 | 15.60 | 16.05 | 15.51 | 15.90 | 15.42 | 105,900 |
Jun 1, 2023 | 14.90 | 15.63 | 14.90 | 15.57 | 15.10 | 238,500 |
May 31, 2023 | 15.44 | 15.44 | 14.79 | 14.90 | 14.45 | 202,300 |
May 30, 2023 | 15.74 | 15.74 | 15.02 | 15.23 | 14.77 | 119,500 |
May 26, 2023 | 15.64 | 15.87 | 15.51 | 15.74 | 15.26 | 74,800 |
May 25, 2023 | 16.15 | 16.15 | 15.77 | 15.89 | 15.41 | 59,600 |
May 24, 2023 | 16.39 | 16.56 | 15.93 | 16.14 | 15.65 | 165,600 |
May 23, 2023 | 16.60 | 16.72 | 16.31 | 16.35 | 15.86 | 51,400 |
May 22, 2023 | 16.52 | 16.82 | 16.43 | 16.60 | 16.10 | 55,800 |
May 19, 2023 | 16.59 | 16.63 | 16.45 | 16.46 | 15.96 | 71,200 |
May 18, 2023 | 16.78 | 16.81 | 16.39 | 16.53 | 16.03 | 52,100 |
May 17, 2023 | 16.60 | 16.85 | 16.58 | 16.78 | 16.27 | 44,100 |
May 16, 2023 | 16.86 | 17.05 | 16.54 | 16.64 | 16.14 | 669,200 |
May 15, 2023 | 17.02 | 17.22 | 16.88 | 16.94 | 16.43 | 80,400 |
May 12, 2023 | 17.02 | 17.04 | 16.75 | 16.96 | 16.45 | 59,700 |
May 11, 2023 | 17.11 | 17.44 | 16.91 | 16.98 | 16.47 | 64,300 |
May 10, 2023 | 16.70 | 17.02 | 16.62 | 17.02 | 16.51 | 58,000 |
May 9, 2023 | 16.96 | 17.01 | 16.46 | 16.63 | 16.13 | 44,100 |
May 8, 2023 | 16.75 | 17.48 | 16.71 | 17.10 | 16.58 | 171,800 |
May 5, 2023 | 16.94 | 17.05 | 16.69 | 16.79 | 16.28 | 70,100 |
May 4, 2023 | 16.54 | 16.92 | 16.42 | 16.78 | 16.27 | 71,800 |
May 3, 2023 | 16.20 | 16.63 | 16.13 | 16.51 | 16.01 | 85,900 |
May 2, 2023 | 15.89 | 16.10 | 15.80 | 16.07 | 15.58 | 69,300 |
May 1, 2023 | 15.96 | 16.09 | 15.82 | 15.93 | 15.45 | 50,000 |
Apr 28, 2023 | 16.26 | 16.30 | 16.06 | 16.07 | 15.58 | 74,100 |
Apr 27, 2023 | 15.68 | 16.35 | 15.63 | 16.30 | 15.81 | 112,300 |
Apr 26, 2023 | 15.74 | 15.89 | 15.45 | 15.78 | 15.30 | 140,600 |
Apr 25, 2023 | 15.20 | 15.87 | 15.20 | 15.73 | 15.26 | 98,200 |
Related Tickers
FMX Fomento Económico Mexicano, S.A.B. de C.V.
115.90
-0.41%
CABGY Carlsberg A/S
27.17
+1.34%
HEINY Heineken N.V.
49.64
+1.24%
TAP Molson Coors Beverage Company
63.70
-0.75%
SAB.VN Saigon Beer - Alcohol - Beverage Corporation
53,600.00
+1.13%
HKHHF Heineken Holding N.V.
80.53
0.00%
SAM The Boston Beer Company, Inc.
293.30
+2.52%
KNBWY Kirin Holdings Company, Limited
14.60
-1.28%
BDWBY Budweiser Brewing Company APAC Limited
5.45
+1.50%
ABEV Ambev S.A.
2.3200
+0.87%