Skip to main content
Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile flag Chile · Delayed Price · Currency is CLP
5,275.50
-124.50 (-2.31%)
Mar 9, 2026, 2:30 PM CLT

SNSE:CCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,505.005,505.005,375.705,400.005,400.00-1.91%142,122
Mar 5, 20265,679.905,679.905,480.205,505.005,505.00-1.75%288,157
Mar 4, 20265,600.005,698.905,548.005,603.005,603.001.06%605,261
Mar 3, 20265,610.005,621.205,122.305,544.005,544.00-2.05%881,636
Mar 2, 20265,888.005,937.905,600.105,660.005,660.00-3.89%805,474
Feb 27, 20265,855.105,889.905,820.005,889.005,889.000.67%440,875
Feb 26, 20265,970.005,970.005,810.005,850.005,850.00-1.68%445,141
Feb 25, 20266,080.006,090.005,805.005,950.005,950.00-2.30%707,809
Feb 24, 20266,050.006,201.005,964.406,090.006,090.000.66%350,682
Feb 23, 20265,892.906,197.605,892.906,050.006,050.00-0.74%147,555
Feb 20, 20266,094.806,094.906,001.106,094.906,094.90-0.02%90,674
Feb 19, 20266,055.006,194.106,013.906,095.906,095.900.68%502,442
Feb 18, 20266,185.106,238.506,055.006,055.006,055.00-1.54%145,878
Feb 17, 20266,280.006,280.006,140.006,149.906,149.90-3.00%490,300
Feb 16, 20266,300.006,340.006,124.106,340.006,340.000.79%115,051
Feb 13, 20266,251.006,290.006,189.506,290.006,290.000.62%184,657
Feb 12, 20266,395.006,439.906,250.006,251.006,251.00-2.25%142,751
Feb 11, 20266,200.006,441.606,199.906,395.006,395.002.34%423,765
Feb 10, 20266,252.506,264.806,161.906,249.006,249.00-0.06%311,199
Feb 9, 20266,200.006,405.006,117.506,252.506,252.502.50%196,211
Feb 6, 20266,180.006,230.006,099.406,100.006,100.00-1.29%186,358
Feb 5, 20266,222.006,222.006,072.906,180.006,180.00-0.72%165,863
Feb 4, 20266,449.906,450.006,222.006,225.006,225.00-2.20%173,099
Feb 3, 20266,315.006,402.006,278.306,364.906,364.900.81%541,389
Feb 2, 20266,420.006,420.006,207.306,313.806,313.80-1.59%174,186
Jan 30, 20266,450.006,500.006,340.506,416.106,416.10-0.29%219,545
Jan 29, 20266,494.406,598.306,435.006,435.006,435.00-1.91%494,470
Jan 28, 20266,552.006,595.406,500.006,560.006,560.000.15%527,801
Jan 27, 20266,585.006,598.006,483.806,550.006,550.00-0.53%913,190
Jan 26, 20266,500.006,588.906,400.006,585.006,585.001.31%599,554
Jan 23, 20266,450.006,547.006,450.006,500.006,500.001.03%341,641
Jan 22, 20266,400.006,434.006,361.706,434.006,434.000.55%351,497
Jan 21, 20266,209.006,409.706,209.006,398.906,398.903.06%824,337
Jan 20, 20266,200.006,259.906,147.406,209.006,209.000.86%184,548
Jan 19, 20266,127.606,284.206,121.706,156.006,156.00-1.47%73,582
Jan 16, 20266,255.006,300.006,170.006,248.006,248.00-0.11%243,142
Jan 15, 20266,345.006,399.206,249.706,255.006,255.00-1.42%200,499
Jan 14, 20266,330.006,390.006,284.706,345.006,345.000.16%966,283
Jan 13, 20266,302.806,360.006,279.906,335.006,335.000.08%361,646
Jan 12, 20266,285.206,382.706,247.906,329.906,329.901.67%285,269
Jan 9, 20266,212.006,314.906,138.006,225.906,225.900.24%1,139,157
Jan 8, 20266,120.006,214.906,099.706,211.006,211.001.82%274,797
Jan 7, 20266,049.806,100.605,999.506,100.006,100.000.83%865,481
Jan 6, 20265,890.506,072.805,890.506,050.006,050.001.68%888,970
Jan 5, 20265,810.005,950.005,786.005,950.005,950.002.41%535,693
Jan 2, 20265,864.005,892.005,800.005,810.005,810.00-0.95%157,425
Dec 30, 20255,890.005,890.005,770.205,865.505,865.50-0.55%288,284
Dec 29, 20255,883.105,917.905,829.505,898.005,898.000.31%304,826
Dec 26, 20255,809.005,891.305,801.105,880.005,880.001.22%380,344
Dec 24, 20255,818.005,838.005,782.705,809.005,809.00-1.37%130,157
Dec 23, 20255,790.005,900.005,745.005,889.905,889.901.64%612,515
Dec 22, 20255,760.105,821.305,760.005,795.005,795.000.56%291,797
Dec 19, 20255,770.005,780.005,757.105,763.005,763.000.23%236,037
Dec 18, 20255,770.005,898.005,750.005,750.005,750.00-0.45%169,638
Dec 17, 20255,850.106,050.005,760.005,776.005,776.00-2.10%345,854
Dec 16, 20256,031.406,031.405,860.105,900.005,900.00-1.83%361,984
Dec 15, 20256,125.006,125.006,000.006,010.006,010.00-0.66%163,182
Dec 12, 20256,126.406,140.106,029.006,050.006,050.00-0.17%398,070
Dec 11, 20255,991.006,088.005,989.906,060.006,060.001.15%953,317
Dec 10, 20256,030.106,044.005,965.005,991.005,991.00-0.56%363,440
Dec 9, 20256,100.006,129.006,000.006,025.006,025.00-1.23%790,296
Dec 5, 20256,100.006,150.006,070.106,100.006,100.00-623,439
Dec 4, 20256,200.006,228.406,090.006,100.006,100.00-1.90%980,235
Dec 3, 20256,227.106,300.006,200.006,218.006,218.00-0.03%773,514
Dec 2, 20256,340.006,377.906,217.006,220.006,220.00-1.80%1,021,827
Dec 1, 20256,241.006,350.006,213.906,334.006,334.001.49%646,883
Nov 28, 20256,231.006,244.906,155.606,241.006,241.000.71%99,591
Nov 27, 20256,225.006,289.906,182.606,197.306,197.30-0.44%208,663
Nov 26, 20256,150.006,248.906,149.406,225.006,225.001.24%396,323
Nov 25, 20256,049.006,149.506,049.006,149.006,149.001.65%241,649
Nov 24, 20256,045.106,049.005,958.706,049.006,049.00-0.18%633,734
Nov 21, 20256,026.606,085.005,986.106,059.905,975.900.30%409,399
Nov 20, 20256,042.006,072.006,015.106,042.005,958.250.48%695,332
Nov 19, 20256,070.006,155.906,001.006,013.005,929.65-1.02%137,591
Nov 18, 20256,150.006,150.005,957.206,075.005,990.79-1.22%284,980
Nov 17, 20256,290.006,290.006,083.006,150.006,064.751.18%1,160,657
Nov 14, 20256,200.006,290.006,020.006,078.005,993.75-1.97%630,397
Nov 13, 20256,159.906,290.006,112.406,200.006,114.060.65%1,629,941
Nov 12, 20255,964.706,160.005,958.906,160.006,074.612.84%1,508,748
Nov 11, 20255,895.005,989.905,855.005,989.905,906.871.90%1,975,915
Nov 10, 20255,839.105,950.005,839.105,878.505,797.010.68%318,723
Nov 7, 20255,806.005,875.005,755.005,839.005,758.060.57%1,873,379
Nov 6, 20256,050.006,050.005,770.805,806.005,725.52-3.14%881,591
Nov 5, 20256,049.006,050.005,986.105,994.005,910.91-0.10%2,748,902
Nov 4, 20256,049.806,049.805,975.906,000.005,916.83-0.79%359,225
Nov 3, 20256,050.006,080.006,000.006,047.805,963.970.80%3,313,709
Oct 30, 20256,000.006,120.005,952.006,000.005,916.83-307,439
Oct 29, 20256,089.206,125.005,953.806,000.005,916.83-1.15%3,097,392
Oct 28, 20256,330.006,330.006,070.106,070.105,985.96-0.98%1,469,029
Oct 27, 20256,035.006,181.406,000.006,130.006,045.035.33%5,067,561
Oct 24, 20255,898.605,980.005,805.005,820.005,739.33-1.05%1,005,546
Oct 23, 20255,810.005,899.905,805.005,882.005,800.471.33%3,280,201
Oct 22, 20256,000.006,000.005,799.905,805.005,724.53-1.94%734,330
Oct 21, 20255,985.006,100.005,917.505,920.005,837.94-1.25%3,508,515
Oct 20, 20255,980.005,994.905,924.705,994.905,911.800.25%213,474
Oct 17, 20255,899.005,980.005,875.005,980.005,897.111.36%4,091,359
Oct 16, 20255,818.005,956.105,817.605,899.905,818.121.41%2,942,281
Oct 15, 20255,675.005,837.605,651.005,818.005,737.352.52%1,496,113
Oct 14, 20255,690.005,690.005,612.005,675.005,596.34-0.26%3,367,223
Oct 13, 20255,545.005,689.605,521.005,689.605,610.733.07%2,118,183