NYSE, CCU End of Day and Historical Stock Data [Compania Cervecerias Unidas S.A. ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CCU:

08 Aug 25 16:22

LAST: 12.05	CHANGE: 0.10	OPEN: 11.94	HIGH: 12.28	ASK: 25.51	VOLUME: 303.8K
LAST: 12.05	CHG(%): 0.84	PREV: 11.95	LOW: 11.93	BID: 20.70

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	11.94	12.28	11.93	12.05	328.7K
07 Aug 25	11.79	12.24	11.58	11.95	270.6K
06 Aug 25	12.10	12.25	12.02	12.15	261.6K
05 Aug 25	11.71	12.13	11.71	12.09	163.6K
04 Aug 25	11.87	12.01	11.72	11.76	146.3K
01 Aug 25	11.73	11.92	11.70	11.83	182.8K
31 Jul 25	11.68	11.91	11.61	11.73	298.4K
30 Jul 25	11.68	12.10	11.63	11.71	183.5K
29 Jul 25	11.65	11.76	11.58	11.66	144K
28 Jul 25	11.76	12.21	11.55	11.65	176.4K

COMPANY PROFILE

Name:
About:	Our current legal and commercial name is Compa??a Cervecer?as Unidas S.A. We were incorporated in the Republic of Chile in 1902 as an open stock corporation, following the merger of two existing breweries, one of which had its origins back in 1850, when Mr. Joaqu?n Plagemann founded one of the first breweries in Chile in the port of Valpara?so. By 1916, we owned and operated the largest brewing facilities in Chile. Our operations have also included the production and marketing of soft drinks since the begining of the last century, the bottling and selling of mineral water products since 1960, the production and marketing of wine since 1994, the production and marketing of beer in Argentina since 1995, the production and marketing of pisco since 2003 and the production and marketing of confectionery products since 2004. We are subject to a full range of governmental regulation and supervision generally applicable to companies engaged in business in Chile and Argentina. ...
Sector:	Consumer Non-Durables
Industry:	Beverages (Production/Distribution)
CUSIP:	184502102
CIK:	0888746

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.86
PEG Ratio:	1.90
EPS Ratio:	0.97
DivYield:	1.87
PtB:	0.00
PtS:	1.98
EBITDA:	473.37M
Shares:	184.75M
Market Cap:	2.226B
52wk range:	10.00 - 15.75

TECHNICALS

MA5:	12.00
MA20:	12.02
MA50:	12.84
MA200:	12.93
STO9:	62.93
RSI14:	47.78
WPR14:	-45.95
MTM14:	-0.04
ROC14:	1.00
Week High:	12.28
Week Low:	11.58
Month High:	13.39
Month Low:	11.55
Volatility:	21.97