Compania Cervecerias Unidas, S. - Price History
Monthly price history for CCU (Compania Cervecerias Unidas, S.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.78 | $12.78 |
| April 2024 | $12.10 | $12.10 |
| March 2024 | $11.82 | $11.99 |
| February 2024 | $11.46 | $11.63 |
| January 2024 | $11.74 | $11.91 |
| December 2023 | $12.36 | $12.54 |
| November 2023 | $12.07 | $12.25 |
| October 2023 | $10.90 | $11.25 |
| September 2023 | $12.21 | $12.60 |
| August 2023 | $14.28 | $14.73 |
| July 2023 | $16.21 | $16.73 |
| June 2023 | $15.73 | $16.23 |
| May 2023 | $14.44 | $14.90 |
| April 2023 | $15.57 | $16.07 |
| March 2023 | $15.09 | $15.63 |
| February 2023 | $14.65 | $15.18 |
| January 2023 | $15.07 | $15.61 |
| December 2022 | $12.66 | $13.12 |
| November 2022 | $11.46 | $12.18 |
| October 2022 | $10.18 | $10.81 |
| September 2022 | $10.15 | $10.78 |
| August 2022 | $10.29 | $10.93 |
| July 2022 | $10.86 | $11.54 |
| June 2022 | $11.89 | $12.63 |
| May 2022 | $13.19 | $14.01 |
| April 2022 | $12.56 | $13.34 |
| March 2022 | $13.58 | $14.96 |
| February 2022 | $14.51 | $15.98 |
| January 2022 | $15.13 | $16.67 |
| December 2021 | $14.90 | $16.41 |
| November 2021 | $14.59 | $16.07 |
| October 2021 | $14.42 | $16.91 |
| September 2021 | $14.31 | $17.29 |
| August 2021 | $16.79 | $20.29 |
| July 2021 | $17.59 | $21.26 |
| June 2021 | $16.67 | $20.14 |
| May 2021 | $14.86 | $17.96 |
| April 2021 | $15.17 | $18.33 |
| March 2021 | $14.33 | $17.67 |
| February 2021 | $14.03 | $17.30 |
| January 2021 | $13.34 | $16.45 |
| December 2020 | $11.92 | $14.70 |
| November 2020 | $11.49 | $14.31 |
| October 2020 | $8.64 | $10.76 |
| September 2020 | $10.42 | $12.97 |
| August 2020 | $10.60 | $13.20 |
| July 2020 | $12.02 | $14.97 |
| June 2020 | $11.50 | $14.32 |
| May 2020 | $11.25 | $14.01 |
| April 2020 | $11.42 | $14.22 |
| March 2020 | $10.43 | $13.38 |
| February 2020 | $12.43 | $15.94 |
| January 2020 | $13.89 | $17.82 |
| December 2019 | $14.79 | $18.97 |
| November 2019 | $14.29 | $18.51 |
| October 2019 | $15.32 | $19.85 |
| September 2019 | $17.13 | $22.19 |
| August 2019 | $17.45 | $22.60 |
| July 2019 | $21.58 | $27.96 |
| June 2019 | $21.81 | $28.25 |
| May 2019 | $20.70 | $26.81 |
| April 2019 | $21.26 | $27.54 |
| March 2019 | $21.86 | $29.46 |
| February 2019 | $21.32 | $28.72 |
| January 2019 | $20.71 | $27.91 |
| December 2018 | $18.46 | $25.13 |
| November 2018 | $18.77 | $25.98 |
| October 2018 | $18.12 | $25.07 |
| September 2018 | $20.16 | $27.90 |
| August 2018 | $19.08 | $26.40 |
| July 2018 | $19.68 | $27.23 |
| June 2018 | $18.02 | $24.94 |
| May 2018 | $18.33 | $25.36 |
| April 2018 | $19.96 | $27.62 |
| March 2018 | $20.99 | $29.41 |
| February 2018 | $19.88 | $27.86 |
| January 2018 | $20.96 | $29.37 |
| December 2017 | $21.11 | $29.58 |
| November 2017 | $18.05 | $25.48 |
| October 2017 | $20.17 | $28.48 |
| September 2017 | $19.08 | $26.93 |
| August 2017 | $19.41 | $27.40 |
| July 2017 | $18.85 | $26.61 |
| June 2017 | $18.59 | $26.24 |
| May 2017 | $18.66 | $26.35 |
| April 2017 | $18.25 | $25.77 |
| March 2017 | $17.68 | $25.27 |
| February 2017 | $16.60 | $23.73 |
| January 2017 | $15.81 | $22.59 |
| December 2016 | $14.68 | $20.98 |
| November 2016 | $13.78 | $19.89 |
| October 2016 | $14.89 | $21.50 |
| September 2016 | $13.99 | $20.19 |
| August 2016 | $14.65 | $21.15 |
| July 2016 | $15.84 | $22.87 |
| June 2016 | $16.17 | $23.34 |
| May 2016 | $15.12 | $21.82 |
| April 2016 | $15.53 | $22.42 |
| March 2016 | $15.36 | $22.45 |
| February 2016 | $13.35 | $19.51 |
| January 2016 | $14.77 | $21.59 |
| December 2015 | $14.82 | $21.66 |
| November 2015 | $15.13 | $22.30 |
| October 2015 | $16.26 | $23.97 |
| September 2015 | $15.03 | $22.15 |
| August 2015 | $15.07 | $22.22 |
| July 2015 | $14.31 | $21.10 |
| June 2015 | $14.37 | $21.18 |
| May 2015 | $15.12 | $22.28 |
| April 2015 | $14.84 | $21.87 |
| March 2015 | $13.88 | $20.76 |
| February 2015 | $12.78 | $19.11 |
| January 2015 | $12.26 | $18.34 |
| December 2014 | $12.40 | $18.55 |
| November 2014 | $13.66 | $20.65 |
| October 2014 | $14.09 | $21.31 |
| September 2014 | $14.57 | $22.03 |
| August 2014 | $14.32 | $21.65 |
| July 2014 | $14.92 | $22.56 |
| June 2014 | $15.49 | $23.42 |
| May 2014 | $15.58 | $23.56 |
| April 2014 | $15.59 | $23.57 |
| March 2014 | $14.55 | $22.38 |
| February 2014 | $14.61 | $22.47 |
| January 2014 | $13.91 | $21.40 |
| December 2013 | $15.68 | $24.11 |
| November 2013 | $15.63 | $24.28 |
| October 2013 | $17.18 | $26.69 |
| September 2013 | $17.13 | $26.61 |
| August 2013 | $16.98 | $26.38 |
| July 2013 | $17.48 | $27.16 |
| June 2013 | $18.40 | $28.58 |
| May 2013 | $17.15 | $26.64 |
| April 2013 | $22.20 | $34.49 |
| March 2013 | $20.94 | $33.04 |
| February 2013 | $20.69 | $32.65 |
| January 2013 | $20.23 | $31.91 |
| December 2012 | $19.86 | $31.59 |
| November 2012 | $18.43 | $73.31 |
| October 2012 | $17.81 | $70.85 |
| September 2012 | $17.91 | $71.25 |
| August 2012 | $16.34 | $65.01 |
| July 2012 | $16.63 | $66.15 |
| June 2012 | $15.66 | $62.29 |
| May 2012 | $16.31 | $64.89 |
| April 2012 | $17.98 | $71.54 |
| March 2012 | $19.36 | $78.60 |
| February 2012 | $17.69 | $71.84 |
| January 2012 | $15.41 | $62.59 |
| December 2011 | $15.52 | $63.03 |
| November 2011 | $13.94 | $57.16 |
| October 2011 | $13.96 | $57.21 |
| September 2011 | $12.58 | $51.59 |
| August 2011 | $13.96 | $57.24 |
| July 2011 | $13.83 | $56.69 |
| June 2011 | $14.32 | $58.72 |
| May 2011 | $14.18 | $58.13 |
| April 2011 | $14.62 | $59.93 |
| March 2011 | $14.10 | $59.03 |
| February 2011 | $12.92 | $54.09 |
| January 2011 | $12.95 | $54.21 |
| December 2010 | $14.40 | $60.28 |
| November 2010 | $13.27 | $56.16 |
| October 2010 | $13.27 | $56.18 |
| September 2010 | $13.13 | $55.58 |
| August 2010 | $13.67 | $57.87 |
| July 2010 | $12.49 | $52.86 |
| June 2010 | $10.17 | $43.04 |
| May 2010 | $9.65 | $40.84 |
| April 2010 | $10.18 | $43.10 |
| March 2010 | $8.56 | $37.47 |
| February 2010 | $8.82 | $38.64 |
| January 2010 | $8.79 | $38.50 |
| December 2009 | $8.90 | $38.97 |
| November 2009 | $8.10 | $36.01 |
| October 2009 | $7.95 | $35.38 |
| September 2009 | $7.69 | $34.21 |
| August 2009 | $7.31 | $32.50 |
| July 2009 | $7.67 | $34.13 |
| June 2009 | $7.86 | $34.96 |
| May 2009 | $7.28 | $32.40 |
| April 2009 | $6.64 | $29.56 |
| March 2009 | $6.11 | $28.07 |
| February 2009 | $5.79 | $26.61 |
| January 2009 | $6.26 | $28.77 |
| December 2008 | $5.69 | $26.23 |
| November 2008 | $6.09 | $28.40 |
| October 2008 | $5.72 | $26.70 |
| September 2008 | $6.87 | $32.07 |
| August 2008 | $7.40 | $34.55 |
| July 2008 | $6.83 | $31.86 |
| June 2008 | $6.24 | $29.13 |
| May 2008 | $7.61 | $35.50 |
| April 2008 | $7.80 | $36.42 |
| March 2008 | $7.31 | $35.30 |
| February 2008 | $6.87 | $33.18 |
| January 2008 | $7.04 | $33.96 |
| December 2007 | $7.29 | $35.72 |
| November 2007 | $7.27 | $35.61 |
| October 2007 | $8.56 | $41.93 |
| September 2007 | $7.85 | $38.46 |
| August 2007 | $7.40 | $36.24 |
| July 2007 | $7.57 | $37.11 |
| June 2007 | $7.52 | $36.83 |
| May 2007 | $7.08 | $34.66 |
| April 2007 | $7.10 | $34.80 |
| March 2007 | $6.24 | $31.38 |
| February 2007 | $5.87 | $29.52 |
| January 2007 | $5.95 | $29.88 |
| December 2006 | $5.90 | $29.66 |
| November 2006 | $5.70 | $29.03 |
| October 2006 | $5.40 | $27.48 |
| September 2006 | $5.17 | $26.30 |
| August 2006 | $4.89 | $24.90 |
| July 2006 | $4.47 | $22.76 |
| June 2006 | $4.34 | $22.06 |
| May 2006 | $4.56 | $23.22 |
| April 2006 | $4.84 | $24.62 |
| March 2006 | $4.75 | $24.87 |
| February 2006 | $5.19 | $27.17 |
| January 2006 | $4.78 | $25.02 |
| December 2005 | $4.81 | $25.19 |
| November 2005 | $4.83 | $25.62 |
| October 2005 | $4.60 | $24.39 |
| September 2005 | $4.88 | $25.91 |
| August 2005 | $4.94 | $26.23 |
| July 2005 | $5.27 | $27.98 |
| June 2005 | $4.52 | $23.97 |
| May 2005 | $4.41 | $23.42 |
| April 2005 | $4.47 | $23.71 |
| March 2005 | $4.51 | $24.52 |
| February 2005 | $4.57 | $24.89 |
| January 2005 | $4.40 | $23.94 |
| December 2004 | $4.63 | $25.20 |
| November 2004 | $4.62 | $25.36 |
| October 2004 | $4.09 | $22.46 |
| September 2004 | $4.31 | $23.63 |
| August 2004 | $4.30 | $23.57 |
| July 2004 | $3.78 | $20.75 |
| June 2004 | $3.89 | $21.36 |
| May 2004 | $3.65 | $20.03 |
| April 2004 | $3.79 | $20.83 |
| March 2004 | $4.08 | $22.83 |
| February 2004 | $4.34 | $24.32 |
| January 2004 | $3.88 | $21.70 |
| December 2003 | $3.84 | $21.48 |
| November 2003 | $3.68 | $20.89 |
| October 2003 | $3.73 | $21.14 |
| September 2003 | $2.97 | $17.68 |
| August 2003 | $2.75 | $16.37 |
| July 2003 | $2.82 | $18.53 |
| June 2003 | $2.45 | $16.07 |
| May 2003 | $2.53 | $16.62 |
| April 2003 | $2.49 | $16.36 |
| March 2003 | $2.37 | $15.63 |
| February 2003 | $2.37 | $16.92 |
| January 2003 | $2.28 | $16.29 |
| December 2002 | $2.04 | $14.58 |
| November 2002 | $1.97 | $14.21 |
| October 2002 | $1.81 | $13.06 |
| September 2002 | $1.76 | $12.66 |
| August 2002 | $1.89 | $13.64 |
| July 2002 | $2.12 | $15.28 |
| June 2002 | $2.13 | $15.33 |
| May 2002 | $2.08 | $14.98 |
| April 2002 | $2.10 | $15.16 |
| March 2002 | $2.26 | $16.53 |
| February 2002 | $2.18 | $15.93 |
| January 2002 | $2.18 | $15.93 |
| December 2001 | $2.40 | $17.78 |
| November 2001 | $2.34 | $17.37 |
| October 2001 | $2.13 | $15.80 |
| September 2001 | $2.30 | $17.07 |
| August 2001 | $2.98 | $22.12 |
| July 2001 | $2.96 | $21.97 |
| June 2001 | $2.97 | $22.02 |
| May 2001 | $3.10 | $22.97 |
| April 2001 | $3.17 | $24.27 |
| March 2001 | $3.40 | $26.07 |
| February 2001 | $3.29 | $25.22 |
| January 2001 | $3.41 | $26.12 |
| December 2000 | $2.79 | $21.48 |
| November 2000 | $2.57 | $19.79 |
| October 2000 | $2.51 | $19.29 |
| September 2000 | $2.92 | $22.47 |
| August 2000 | $3 | $23.10 |
| July 2000 | $2.85 | $21.97 |
| June 2000 | $2.94 | $22.66 |
| May 2000 | $2.89 | $22.22 |
| April 2000 | $2.85 | $22.29 |
| March 2000 | $3.17 | $24.85 |
| February 2000 | $3.28 | $25.72 |
| January 2000 | $3.99 | $31.21 |
| December 1999 | $4.09 | $32.02 |
| November 1999 | $3.55 | $27.97 |
| October 1999 | $2.76 | $21.72 |
| September 1999 | $2.91 | $22.97 |
| August 1999 | $3.32 | $26.16 |
| July 1999 | $3.32 | $26.16 |
| June 1999 | $3.63 | $28.59 |
| May 1999 | $3.55 | $27.97 |
| April 1999 | $3.07 | $24.53 |
| March 1999 | $2.73 | $21.79 |
| February 1999 | $2.42 | $19.35 |
| January 1999 | $2.25 | $17.98 |
| December 1998 | $2.39 | $19.23 |
| November 1998 | $2.67 | $21.48 |
| October 1998 | $2.24 | $17.98 |
| September 1998 | $2.28 | $18.35 |
| August 1998 | $1.93 | $15.48 |
| July 1998 | $2.72 | $21.85 |
| June 1998 | $2.63 | $21.10 |
| May 1998 | $2.98 | $23.97 |
| April 1998 | $3.43 | $27.59 |
| March 1998 | $3.75 | $30.22 |
| February 1998 | $3.31 | $26.72 |
| January 1998 | $2.97 | $23.97 |
| December 1997 | $3.63 | $29.34 |
| November 1997 | $3.33 | $26.97 |
| October 1997 | $3.01 | $24.35 |
| September 1997 | $3.55 | $28.72 |
| August 1997 | $3.22 | $26.10 |
| July 1997 | $2.87 | $23.22 |
| June 1997 | $2.71 | $21.91 |
| May 1997 | $2.93 | $23.72 |
| April 1997 | $2.74 | $22.22 |
| March 1997 | $2.43 | $19.73 |
| February 1997 | $2.38 | $19.31 |
| January 1997 | $2.05 | $16.61 |
| December 1996 | $1.98 | $16.11 |
| November 1996 | $2.36 | $19.23 |
| October 1996 | $2.48 | $20.23 |
| September 1996 | $2.57 | $20.93 |
| August 1996 | $2.46 | $20.09 |
| July 1996 | $2.92 | $23.85 |
| June 1996 | $2.88 | $23.47 |
| May 1996 | $2.79 | $22.74 |
| April 1996 | $2.59 | $21.22 |
| March 1996 | $2.59 | $21.22 |
| February 1996 | $2.53 | $20.73 |
| January 1996 | $2.46 | $20.10 |
| December 1995 | $2.84 | $23.22 |
| November 1995 | $2.66 | $21.85 |
| October 1995 | $2.81 | $23.10 |
| September 1995 | $2.60 | $21.35 |
| August 1995 | $2.58 | $21.22 |
| July 1995 | $3.01 | $24.72 |
| June 1995 | $3.24 | $26.59 |
| May 1995 | $3.07 | $25.22 |
| April 1995 | $2.87 | $23.72 |
| March 1995 | $2.78 | $22.97 |
| February 1995 | $2.55 | $21.10 |
| January 1995 | $2.72 | $22.47 |
| December 1994 | $3.04 | $25.10 |
| November 1994 | $3.13 | $25.97 |
| October 1994 | $3.21 | $26.59 |
| September 1994 | $2.95 | $24.47 |
| August 1994 | $2.89 | $23.97 |
| July 1994 | $2.38 | $19.73 |
| June 1994 | $2.65 | $21.97 |
| May 1994 | $2.92 | $24.22 |
| April 1994 | $2.55 | $21.60 |
| March 1994 | $2.74 | $23.22 |
| February 1994 | $3.23 | $27.34 |
| January 1994 | $3.76 | $31.84 |
| December 1993 | $3.41 | $28.84 |
| November 1993 | $3.18 | $26.97 |
| October 1993 | $2.93 | $24.85 |
| September 1993 | $2.47 | $20.98 |
| August 1993 | $2.58 | $21.85 |
| July 1993 | $2.24 | $18.98 |
| June 1993 | $2.15 | $18.23 |
| May 1993 | $2.10 | $17.85 |
| April 1993 | $2.36 | $20.10 |
| March 1993 | $2.10 | $17.85 |
| February 1993 | $1.86 | $15.86 |
| January 1993 | $2.06 | $17.48 |
| December 1992 | $1.85 | $15.73 |
| November 1992 | $1.60 | $13.61 |
| October 1992 | $1.56 | $13.24 |
| September 1992 | $1.47 | $12.48 |
CCU
Price: $12.78
52 week price:
5-year range yield:
Forward Dividend Yield: 2.77%
Payout Ratio: 57.58%
Payout Ratio Range:
Dividend Per Share: 0.35 USD
Earnings Per Share: 0.60 USD
P/E Ratio: 18.68
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Brewers
Volume: 178800
Ebitda: 67.1 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%