Compañía Cervecerías Unidas S.A. (SNSE:CCU)
Chile
· Delayed Price · Currency is CLP 5,016.00
-127.50 (-2.48%)
Apr 28, 2026, 4:00 PM CLT
SNSE:CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 5,340.00 | 5,340.00 | 5,216.50 | 5,270.00 | 5,199.21 | -2.41% | 330,313 |
| Mar 6, 2026 | 5,505.00 | 5,505.00 | 5,375.70 | 5,400.00 | 5,327.46 | -1.91% | 142,122 |
| Mar 5, 2026 | 5,679.90 | 5,679.90 | 5,480.20 | 5,505.00 | 5,431.05 | -1.75% | 288,157 |
| Mar 4, 2026 | 5,600.00 | 5,698.90 | 5,548.00 | 5,603.00 | 5,527.73 | 1.06% | 605,261 |
| Mar 3, 2026 | 5,610.00 | 5,621.20 | 5,122.30 | 5,544.00 | 5,469.53 | -2.05% | 881,636 |
| Mar 2, 2026 | 5,888.00 | 5,937.90 | 5,600.10 | 5,660.00 | 5,583.97 | -3.89% | 805,474 |
| Feb 27, 2026 | 5,855.10 | 5,889.90 | 5,820.00 | 5,889.00 | 5,809.89 | 0.67% | 440,875 |
| Feb 26, 2026 | 5,970.00 | 5,970.00 | 5,810.00 | 5,850.00 | 5,771.42 | -1.68% | 445,141 |
| Feb 25, 2026 | 6,080.00 | 6,090.00 | 5,805.00 | 5,950.00 | 5,870.07 | -2.30% | 707,809 |
| Feb 24, 2026 | 6,050.00 | 6,201.00 | 5,964.40 | 6,090.00 | 6,008.19 | 0.66% | 350,682 |
| Feb 23, 2026 | 5,892.90 | 6,197.60 | 5,892.90 | 6,050.00 | 5,968.73 | -0.74% | 147,555 |
| Feb 20, 2026 | 6,094.80 | 6,094.90 | 6,001.10 | 6,094.90 | 6,013.03 | -0.02% | 90,674 |
| Feb 19, 2026 | 6,055.00 | 6,194.10 | 6,013.90 | 6,095.90 | 6,014.01 | 0.68% | 502,442 |
| Feb 18, 2026 | 6,185.10 | 6,238.50 | 6,055.00 | 6,055.00 | 5,973.66 | -1.54% | 145,878 |
| Feb 17, 2026 | 6,280.00 | 6,280.00 | 6,140.00 | 6,149.90 | 6,067.29 | -3.00% | 490,300 |
| Feb 16, 2026 | 6,300.00 | 6,340.00 | 6,124.10 | 6,340.00 | 6,254.83 | 0.79% | 115,051 |
| Feb 13, 2026 | 6,251.00 | 6,290.00 | 6,189.50 | 6,290.00 | 6,205.51 | 0.62% | 184,657 |
| Feb 12, 2026 | 6,395.00 | 6,439.90 | 6,250.00 | 6,251.00 | 6,167.03 | -2.25% | 142,751 |
| Feb 11, 2026 | 6,200.00 | 6,441.60 | 6,199.90 | 6,395.00 | 6,309.10 | 2.34% | 423,765 |
| Feb 10, 2026 | 6,252.50 | 6,264.80 | 6,161.90 | 6,249.00 | 6,165.06 | -0.06% | 311,199 |
| Feb 9, 2026 | 6,200.00 | 6,405.00 | 6,117.50 | 6,252.50 | 6,168.51 | 2.50% | 196,211 |
| Feb 6, 2026 | 6,180.00 | 6,230.00 | 6,099.40 | 6,100.00 | 6,018.06 | -1.29% | 186,358 |
| Feb 5, 2026 | 6,222.00 | 6,222.00 | 6,072.90 | 6,180.00 | 6,096.98 | -0.72% | 165,863 |
| Feb 4, 2026 | 6,449.90 | 6,450.00 | 6,222.00 | 6,225.00 | 6,141.38 | -2.20% | 173,099 |
| Feb 3, 2026 | 6,315.00 | 6,402.00 | 6,278.30 | 6,364.90 | 6,279.40 | 0.81% | 541,389 |
| Feb 2, 2026 | 6,420.00 | 6,420.00 | 6,207.30 | 6,313.80 | 6,228.99 | -1.59% | 174,186 |
| Jan 30, 2026 | 6,450.00 | 6,500.00 | 6,340.50 | 6,416.10 | 6,329.91 | -0.29% | 219,545 |
| Jan 29, 2026 | 6,494.40 | 6,598.30 | 6,435.00 | 6,435.00 | 6,348.56 | -1.91% | 494,470 |
| Jan 28, 2026 | 6,552.00 | 6,595.40 | 6,500.00 | 6,560.00 | 6,471.88 | 0.15% | 527,801 |
| Jan 27, 2026 | 6,585.00 | 6,598.00 | 6,483.80 | 6,550.00 | 6,462.01 | -0.53% | 913,190 |
| Jan 26, 2026 | 6,500.00 | 6,588.90 | 6,400.00 | 6,585.00 | 6,496.54 | 1.31% | 599,554 |
| Jan 23, 2026 | 6,450.00 | 6,547.00 | 6,450.00 | 6,500.00 | 6,412.68 | 1.03% | 341,641 |
| Jan 22, 2026 | 6,400.00 | 6,434.00 | 6,361.70 | 6,434.00 | 6,347.57 | 0.55% | 351,497 |
| Jan 21, 2026 | 6,209.00 | 6,409.70 | 6,209.00 | 6,398.90 | 6,312.94 | 3.06% | 824,337 |
| Jan 20, 2026 | 6,200.00 | 6,259.90 | 6,147.40 | 6,209.00 | 6,125.59 | 0.86% | 184,548 |
| Jan 19, 2026 | 6,127.60 | 6,284.20 | 6,121.70 | 6,156.00 | 6,073.31 | -1.47% | 73,582 |
| Jan 16, 2026 | 6,255.00 | 6,300.00 | 6,170.00 | 6,248.00 | 6,164.07 | -0.11% | 243,142 |
| Jan 15, 2026 | 6,345.00 | 6,399.20 | 6,249.70 | 6,255.00 | 6,170.98 | -1.42% | 200,499 |
| Jan 14, 2026 | 6,330.00 | 6,390.00 | 6,284.70 | 6,345.00 | 6,259.77 | 0.16% | 966,283 |
| Jan 13, 2026 | 6,302.80 | 6,360.00 | 6,279.90 | 6,335.00 | 6,249.90 | 0.08% | 361,646 |
| Jan 12, 2026 | 6,285.20 | 6,382.70 | 6,247.90 | 6,329.90 | 6,244.87 | 1.67% | 285,269 |
| Jan 9, 2026 | 6,212.00 | 6,314.90 | 6,138.00 | 6,225.90 | 6,142.27 | 0.24% | 1,139,157 |
| Jan 8, 2026 | 6,120.00 | 6,214.90 | 6,099.70 | 6,211.00 | 6,127.57 | 1.82% | 274,797 |
| Jan 7, 2026 | 6,049.80 | 6,100.60 | 5,999.50 | 6,100.00 | 6,018.06 | 0.83% | 865,481 |
| Jan 6, 2026 | 5,890.50 | 6,072.80 | 5,890.50 | 6,050.00 | 5,968.73 | 1.68% | 888,970 |
| Jan 5, 2026 | 5,810.00 | 5,950.00 | 5,786.00 | 5,950.00 | 5,870.07 | 2.41% | 535,693 |
| Jan 2, 2026 | 5,864.00 | 5,892.00 | 5,800.00 | 5,810.00 | 5,731.95 | -0.95% | 157,425 |
| Dec 30, 2025 | 5,890.00 | 5,890.00 | 5,770.20 | 5,865.50 | 5,786.71 | -0.55% | 288,284 |
| Dec 29, 2025 | 5,883.10 | 5,917.90 | 5,829.50 | 5,898.00 | 5,818.77 | 0.31% | 304,826 |
| Dec 26, 2025 | 5,809.00 | 5,891.30 | 5,801.10 | 5,880.00 | 5,801.01 | 1.22% | 380,344 |
| Dec 24, 2025 | 5,818.00 | 5,838.00 | 5,782.70 | 5,809.00 | 5,730.97 | -1.37% | 130,157 |
| Dec 23, 2025 | 5,790.00 | 5,900.00 | 5,745.00 | 5,889.90 | 5,810.78 | 1.64% | 612,515 |
| Dec 22, 2025 | 5,760.10 | 5,821.30 | 5,760.00 | 5,795.00 | 5,717.16 | 0.56% | 291,797 |
| Dec 19, 2025 | 5,770.00 | 5,780.00 | 5,757.10 | 5,763.00 | 5,685.59 | 0.23% | 236,037 |
| Dec 18, 2025 | 5,770.00 | 5,898.00 | 5,750.00 | 5,750.00 | 5,672.76 | -0.45% | 169,638 |
| Dec 17, 2025 | 5,850.10 | 6,050.00 | 5,760.00 | 5,776.00 | 5,698.41 | -2.10% | 345,854 |
| Dec 16, 2025 | 6,031.40 | 6,031.40 | 5,860.10 | 5,900.00 | 5,820.74 | -1.83% | 361,984 |
| Dec 15, 2025 | 6,125.00 | 6,125.00 | 6,000.00 | 6,010.00 | 5,929.27 | -0.66% | 163,182 |
| Dec 12, 2025 | 6,126.40 | 6,140.10 | 6,029.00 | 6,050.00 | 5,968.73 | -0.17% | 398,070 |
| Dec 11, 2025 | 5,991.00 | 6,088.00 | 5,989.90 | 6,060.00 | 5,978.60 | 1.15% | 953,317 |
| Dec 10, 2025 | 6,030.10 | 6,044.00 | 5,965.00 | 5,991.00 | 5,910.52 | -0.56% | 363,440 |
| Dec 9, 2025 | 6,100.00 | 6,129.00 | 6,000.00 | 6,025.00 | 5,944.07 | -1.23% | 790,296 |
| Dec 5, 2025 | 6,100.00 | 6,150.00 | 6,070.10 | 6,100.00 | 6,018.06 | - | 623,439 |
| Dec 4, 2025 | 6,200.00 | 6,228.40 | 6,090.00 | 6,100.00 | 6,018.06 | -1.90% | 980,235 |
| Dec 3, 2025 | 6,227.10 | 6,300.00 | 6,200.00 | 6,218.00 | 6,134.47 | -0.03% | 773,514 |
| Dec 2, 2025 | 6,340.00 | 6,377.90 | 6,217.00 | 6,220.00 | 6,136.45 | -1.80% | 1,021,827 |