UNITED BREWERIES COMPANY $29.88

down -0.11


23/5/2013 04:23 PM  |  NYSE : CCU  |  Industries : Manufacturing / Beverage Manufacturing
Type:

CCU historical data

Date Open High Low Close Volume
5/23/2013 29.68 29.99 29.58 29.88 1562
5/22/2013 30.64 30.85 29.31 29.99 2728
5/21/2013 31.19 31.21 30.01 30.69 1859
5/20/2013 32.25 32.26 31.19 31.25 744
5/17/2013 32.76 32.80 32.27 32.35 1477
5/16/2013 33.30 33.69 32.56 32.58 1122
5/15/2013 33.44 33.52 33.07 33.45 1438
5/14/2013 33.33 33.61 33.21 33.38 529
5/13/2013 32.83 33.32 32.71 33.30 312
5/10/2013 32.98 33.39 32.83 32.93 705
5/9/2013 33.23 33.24 32.80 33.05 620
5/8/2013 33.39 33.75 33.02 33.09 630
5/7/2013 33.23 33.40 33.03 33.32 414
5/6/2013 33.25 33.36 32.94 33.15 453
5/3/2013 34.48 34.76 32.61 33.18 3077
5/2/2013 34.32 34.95 34.32 34.70 1736
5/1/2013 34.74 34.74 34.01 34.13 278
4/30/2013 33.89 34.53 33.66 34.53 2164
4/29/2013 33.73 33.90 33.30 33.86 1560
4/26/2013 33.05 33.50 32.70 33.47 1652
4/25/2013 32.72 33.03 32.54 33.02 961
4/24/2013 32.71 32.71 32.40 32.64 660
4/23/2013 32.05 32.61 32.05 32.58 524
4/22/2013 32.48 32.57 31.75 31.88 1077
4/19/2013 31.60 32.32 31.60 32.31 1036
4/18/2013 32.16 32.17 31.40 31.68 1870
4/17/2013 31.46 32.12 31.05 32.10 1658
4/16/2013 31.34 31.49 31.01 31.48 1299
4/15/2013 31.68 31.69 30.58 31.17 2004
4/12/2013 31.88 32.00 31.67 31.76 1522
4/11/2013 32.09 32.09 31.69 31.85 393
4/10/2013 31.89 32.33 31.80 32.21 2308
4/9/2013 32.63 32.63 32.01 32.03 551
4/8/2013 32.34 32.59 32.12 32.50 1177
4/5/2013 32.36 32.36 32.00 32.25 2008
4/4/2013 32.30 32.44 32.17 32.40 960
4/3/2013 32.87 32.87 32.25 32.40 1001
4/2/2013 32.96 33.00 32.72 32.76 608
4/1/2013 33.12 33.12 32.89 33.02 425
3/28/2013 32.95 33.11 32.87 33.08 499
3/27/2013 33.06 33.06 32.71 33.01 1169
3/26/2013 33.09 33.21 32.56 33.02 1057
3/25/2013 33.96 33.98 32.75 33.02 1078
3/22/2013 33.08 34.03 33.08 33.82 1460
3/21/2013 32.55 33.07 32.42 32.88 1049
3/20/2013 32.51 32.65 32.28 32.51 7680
3/19/2013 32.55 32.75 32.26 32.36 505
3/18/2013 32.77 32.77 32.17 32.43 2013
3/15/2013 33.10 33.10 32.63 32.78 1060
3/14/2013 33.18 33.18 32.79 33.02 712
3/13/2013 33.18 33.18 32.86 33.01 675
3/12/2013 32.83 33.15 32.83 33.02 340
3/11/2013 32.74 33.09 32.64 32.98 1329
3/8/2013 32.38 32.80 32.08 32.64 1336
3/7/2013 32.56 32.64 32.02 32.03 335
3/6/2013 33.21 33.21 32.56 32.57 892
3/5/2013 32.75 33.05 32.67 33.00 2719
3/4/2013 32.80 32.95 32.63 32.85 1288
3/1/2013 32.54 33.06 32.45 32.94 2459
2/28/2013 32.29 32.75 32.20 32.69 707
2/27/2013 32.37 32.52 32.12 32.19 507
2/26/2013 32.22 32.51 32.09 32.23 373
2/25/2013 32.39 32.51 32.14 32.15 741
2/22/2013 32.04 32.52 31.83 32.36 327
2/21/2013 31.92 32.00 31.57 31.90 479
2/20/2013 31.86 32.19 31.81 32.04 639
2/19/2013 31.94 32.08 31.85 31.94 884
2/15/2013 31.87 31.99 31.81 31.99 262
2/14/2013 34.07 34.07 31.55 32.01 1054
2/13/2013 31.51 31.84 31.36 31.83 1846
2/12/2013 31.23 31.51 31.06 31.45 362
2/11/2013 31.37 31.57 31.12 31.17 945
2/8/2013 31.38 31.61 31.12 31.27 1406
2/7/2013 31.79 31.90 31.37 31.47 455
2/6/2013 31.99 32.44 31.85 31.87 916
2/5/2013 32.21 32.51 32.11 32.16 280
2/4/2013 32.01 32.24 31.90 32.14 725
2/1/2013 32.08 32.25 31.99 32.12 1551
1/31/2013 32.60 33.00 31.94 31.95 1808
1/30/2013 32.58 32.93 32.24 32.57 889
1/29/2013 32.55 32.66 32.20 32.44 1279
1/28/2013 32.36 32.52 32.19 32.38 419
1/25/2013 32.54 32.77 32.12 32.24 530
1/24/2013 32.08 32.40 31.99 32.35 470
1/23/2013 31.93 32.28 31.93 31.97 255
1/22/2013 32.23 32.35 32.00 32.03 845
1/18/2013 31.89 32.52 31.89 32.30 632
1/17/2013 32.23 32.23 31.90 31.98 688
1/16/2013 31.70 31.85 31.39 31.75 902
1/15/2013 31.73 31.75 31.45 31.75 694
1/14/2013 31.61 31.89 31.33 31.75 634
1/11/2013 31.68 31.75 31.36 31.43 230
1/10/2013 31.95 32.36 31.59 31.73 733
1/9/2013 31.48 31.83 31.40 31.75 1392
1/8/2013 31.57 31.88 31.48 31.67 690
1/7/2013 31.27 31.78 31.27 31.52 793
1/4/2013 31.66 31.71 31.24 31.46 406
1/3/2013 31.99 32.14 31.34 31.49 854
1/2/2013 31.87 32.21 31.50 31.77 983
12/31/2012 31.60 31.73 31.21 31.63 304
Marketplace
Trading Center