|
Compania Cervecer - [Ticker: CCU] | | Last Trade | 26.06 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | --0.13 (+1.00%) | Open | 26.05 | High | 26.29 | Low | 26.04 | Volume | 122,574 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 27.80 x 100 - 27.81 x 200 | Former Close | 26.19 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CCU quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,383,100 | 90.75 | 91.00 | 87.12 | 87.75 | 00:00:00 | 2000-01-04 | 1,513,000 | 87.00 | 87.62 | 83.50 | 84.69 | 00:00:00 | 2000-01-05 | 1,884,400 | 84.50 | 85.62 | 82.81 | 85.19 | 00:00:00 | 2000-01-06 | 1,484,100 | 85.00 | 86.12 | 84.12 | 85.87 | 00:00:00 | 2000-01-07 | 2,294,400 | 86.25 | 90.00 | 86.06 | 88.31 | 00:00:00 | 2000-01-10 | 2,305,200 | 89.37 | 92.50 | 86.62 | 92.12 | 00:00:00 | 2000-01-11 | 1,462,800 | 91.87 | 93.50 | 89.44 | 90.37 | 00:00:00 | 2000-01-12 | 1,083,700 | 90.50 | 90.87 | 87.87 | 88.06 | 00:00:00 | 2000-01-13 | 2,043,800 | 88.31 | 94.94 | 87.87 | 92.62 | 00:00:00 | 2000-01-14 | 1,342,200 | 93.25 | 94.12 | 90.75 | 91.75 | 00:00:00 | 2000-01-18 | 1,365,500 | 91.00 | 91.87 | 89.75 | 90.81 | 00:00:00 | 2000-01-19 | 1,013,900 | 89.87 | 92.25 | 89.75 | 91.94 | 00:00:00 | 2000-01-20 | 1,441,100 | 91.75 | 92.19 | 89.12 | 89.81 | 00:00:00 | 2000-01-21 | 1,991,900 | 90.00 | 95.50 | 89.31 | 95.37 | 00:00:00 | 2000-01-24 | 1,994,500 | 95.25 | 95.50 | 88.56 | 89.62 | 00:00:00 | 2000-01-25 | 2,335,200 | 90.50 | 90.50 | 85.25 | 88.62 | 00:00:00 | 2000-01-26 | 1,653,100 | 88.94 | 90.31 | 87.50 | 88.62 | 00:00:00 | 2000-01-27 | 1,399,800 | 88.81 | 90.00 | 87.12 | 87.94 | 00:00:00 | 2000-01-28 | 1,045,200 | 87.31 | 88.25 | 84.37 | 85.25 | 00:00:00 | 2000-01-31 | 1,354,100 | 85.62 | 86.37 | 83.56 | 86.37 | 00:00:00 | 2000-02-01 | 1,126,600 | 86.87 | 88.81 | 86.56 | 88.19 | 00:00:00 | 2000-02-02 | 1,008,700 | 88.19 | 89.50 | 88.12 | 88.81 | 00:00:00 | 2000-02-03 | 1,698,600 | 89.00 | 92.50 | 89.00 | 92.00 | 00:00:00 | 2000-02-04 | 862,800 | 92.00 | 92.31 | 90.62 | 91.75 | 00:00:00 | 2000-02-07 | 1,207,000 | 91.37 | 91.37 | 87.75 | 89.50 | 00:00:00 | 2000-02-08 | 1,990,300 | 89.00 | 90.25 | 87.12 | 89.00 | 00:00:00 | 2000-02-09 | 1,411,400 | 89.37 | 89.44 | 85.50 | 85.75 | 00:00:00 | 2000-02-10 | 1,083,000 | 86.00 | 89.00 | 86.00 | 87.19 | 00:00:00 | 2000-02-11 | 1,767,800 | 88.12 | 89.87 | 88.00 | 88.25 | 00:00:00 | 2000-02-14 | 843,300 | 88.25 | 88.50 | 87.00 | 88.19 | 00:00:00 | 2000-02-15 | 2,063,900 | 88.00 | 88.19 | 84.37 | 85.31 | 00:00:00 | 2000-02-16 | 3,996,300 | 85.37 | 85.37 | 79.12 | 80.62 | 00:00:00 | 2000-02-17 | 3,444,500 | 83.50 | 83.50 | 80.00 | 81.31 | 00:00:00 | 2000-02-18 | 1,753,300 | 81.50 | 81.81 | 80.44 | 81.00 | 00:00:00 | 2000-02-22 | 1,892,800 | 81.37 | 81.50 | 78.00 | 80.75 | 00:00:00 | 2000-02-23 | 2,345,300 | 82.25 | 83.12 | 81.00 | 81.19 | 00:00:00 | 2000-02-24 | 2,107,500 | 82.00 | 82.12 | 79.75 | 80.69 | 00:00:00 | 2000-02-25 | 2,255,200 | 80.50 | 80.50 | 75.25 | 76.25 | 00:00:00 | 2000-02-28 | 6,140,900 | 76.12 | 76.87 | 69.75 | 75.19 | 00:00:00 | 2000-02-29 | 14,182,700 | 71.50 | 72.44 | 66.00 | 66.62 | 00:00:00 | 2000-03-01 | 11,275,200 | 70.00 | 70.25 | 67.50 | 68.75 | 00:00:00 | 2000-03-02 | 3,469,500 | 69.12 | 71.25 | 69.06 | 69.37 | 00:00:00 | 2000-03-03 | 3,804,100 | 70.12 | 72.87 | 69.37 | 72.37 | 00:00:00 | 2000-03-06 | 6,191,100 | 70.62 | 70.62 | 65.00 | 68.00 | 00:00:00 | 2000-03-07 | 9,530,200 | 67.75 | 68.94 | 57.88 | 60.00 | 00:00:00 | 2000-03-08 | 4,573,300 | 60.94 | 61.31 | 59.88 | 60.13 | 00:00:00 | 2000-03-09 | 4,252,200 | 60.25 | 65.00 | 60.00 | 65.00 | 00:00:00 | 2000-03-10 | 2,825,900 | 64.50 | 65.69 | 61.38 | 62.13 | 00:00:00 | 2000-03-13 | 1,871,100 | 60.75 | 62.75 | 60.00 | 62.00 | 00:00:00 | 2000-03-14 | 2,771,600 | 63.50 | 64.87 | 62.44 | 62.44 | 00:00:00 | 2000-03-15 | 2,687,300 | 64.37 | 65.00 | 62.13 | 64.31 | 00:00:00 | 2000-03-16 | 3,473,300 | 65.25 | 68.87 | 65.00 | 67.50 | 00:00:00 | 2000-03-17 | 2,292,700 | 67.50 | 70.25 | 67.31 | 68.62 | 00:00:00 | 2000-03-20 | 1,815,000 | 69.50 | 70.25 | 66.37 | 67.62 | 00:00:00 | 2000-03-21 | 1,875,300 | 66.50 | 69.00 | 65.19 | 68.81 | 00:00:00 | 2000-03-22 | 3,713,000 | 69.00 | 74.87 | 68.62 | 73.12 | 00:00:00 | 2000-03-23 | 3,430,500 | 73.25 | 74.81 | 71.75 | 74.69 | 00:00:00 | 2000-03-24 | 2,168,600 | 74.00 | 74.50 | 72.62 | 72.75 | 00:00:00 | 2000-03-27 | 1,902,200 | 72.00 | 72.19 | 69.37 | 70.31 | 00:00:00 | 2000-03-28 | 3,054,500 | 69.00 | 70.44 | 67.56 | 68.31 | 00:00:00 | 2000-03-29 | 2,573,000 | 68.06 | 69.94 | 67.50 | 69.31 | 00:00:00 | 2000-03-30 | 2,406,700 | 69.06 | 69.75 | 68.06 | 68.25 | 00:00:00 | 2000-03-31 | 1,449,100 | 68.06 | 70.00 | 68.06 | 69.06 | 00:00:00 | 2000-04-03 | 1,522,000 | 70.00 | 71.50 | 69.56 | 69.81 | 00:00:00 | 2000-04-04 | 2,411,600 | 70.25 | 71.25 | 65.00 | 65.56 | 00:00:00 | 2000-04-05 | 1,835,300 | 65.87 | 70.37 | 65.37 | 69.37 | 00:00:00 | 2000-04-06 | 1,790,800 | 70.00 | 73.87 | 69.75 | 72.89 | 00:00:00 | 2000-04-07 | 1,944,500 | 71.25 | 72.87 | 69.62 | 72.37 | 00:00:00 | 2000-04-10 | 792,300 | 72.37 | 73.37 | 69.50 | 69.50 | 00:00:00 | 2000-04-11 | 930,000 | 69.37 | 70.44 | 68.31 | 69.81 | 00:00:00 | 2000-04-12 | 2,164,700 | 70.25 | 72.69 | 70.00 | 72.25 | 00:00:00 | 2000-04-13 | 1,147,000 | 72.50 | 72.50 | 68.62 | 69.00 | 00:00:00 | 2000-04-14 | 1,830,300 | 66.75 | 66.75 | 62.94 | 64.37 | 00:00:00 | 2000-04-17 | 2,548,400 | 64.00 | 64.00 | 60.38 | 62.25 | 00:00:00 | 2000-04-18 | 1,585,300 | 62.50 | 65.00 | 62.25 | 64.62 | 00:00:00 | 2000-04-19 | 1,383,400 | 64.62 | 66.44 | 63.25 | 66.31 | 00:00:00 | 2000-04-20 | 1,271,600 | 65.75 | 65.75 | 63.50 | 64.25 | 00:00:00 | 2000-04-24 | 897,700 | 64.00 | 64.06 | 62.06 | 62.88 | 00:00:00 | 2000-04-25 | 1,510,900 | 63.50 | 66.87 | 63.38 | 65.94 | 00:00:00 | 2000-04-26 | 3,036,600 | 66.50 | 70.50 | 66.31 | 69.75 | 00:00:00 | 2000-04-27 | 2,010,900 | 67.62 | 70.62 | 67.37 | 69.75 | 00:00:00 | 2000-04-28 | 3,816,300 | 72.50 | 73.50 | 71.06 | 72.00 | 00:00:00 | 2000-05-01 | 1,244,800 | 73.00 | 73.37 | 72.44 | 73.00 | 00:00:00 | 2000-05-02 | 1,371,700 | 72.75 | 72.81 | 70.56 | 71.12 | 00:00:00 | 2000-05-03 | 969,100 | 71.06 | 71.44 | 69.19 | 69.44 | 00:00:00 | 2000-05-04 | 2,217,800 | 70.69 | 71.25 | 68.75 | 70.75 | 00:00:00 | 2000-05-05 | 1,682,200 | 71.00 | 73.25 | 71.00 | 72.69 | 00:00:00 | 2000-05-08 | 1,034,400 | 72.62 | 72.62 | 70.00 | 71.31 | 00:00:00 | 2000-05-09 | 2,289,700 | 71.12 | 71.62 | 68.81 | 69.62 | 00:00:00 | 2000-05-10 | 1,382,200 | 69.50 | 69.50 | 67.50 | 68.37 | 00:00:00 | 2000-05-11 | 1,590,900 | 69.62 | 69.62 | 67.12 | 68.00 | 00:00:00 | 2000-05-12 | 2,901,700 | 68.25 | 71.37 | 68.25 | 70.66 | 00:00:00 | 2000-05-15 | 1,602,000 | 70.69 | 73.81 | 70.69 | 73.25 | 00:00:00 | 2000-05-16 | 2,541,600 | 74.62 | 76.87 | 74.06 | 76.19 | 00:00:00 | 2000-05-17 | 1,949,700 | 76.19 | 76.19 | 74.56 | 74.81 | 00:00:00 | 2000-05-18 | 1,320,500 | 74.94 | 76.37 | 74.69 | 75.81 | 00:00:00 | 2000-05-19 | 1,601,100 | 75.00 | 75.25 | 73.69 | 73.81 | 00:00:00 | 2000-05-22 | 1,230,000 | 74.00 | 74.62 | 71.84 | 72.62 | 00:00:00 | 2000-05-23 | 1,384,100 | 72.00 | 73.50 | 71.87 | 72.69 | 00:00:00 | 2000-05-24 | 2,023,100 | 72.75 | 73.12 | 70.75 | 70.87 | 00:00:00 | 2000-05-25 | 2,064,500 | 71.37 | 73.81 | 71.19 | 72.81 | 00:00:00 | 2000-05-26 | 1,163,000 | 72.75 | 73.00 | 71.69 | 72.44 | 00:00:00 | 2000-05-30 | 1,367,200 | 72.50 | 75.31 | 72.50 | 74.56 | 00:00:00 | 2000-05-31 | 1,754,100 | 75.00 | 75.62 | 74.37 | 74.87 | 00:00:00 | 2000-06-01 | 971,600 | 74.62 | 74.87 | 73.62 | 74.25 | 00:00:00 | 2000-06-02 | 1,421,400 | 76.00 | 76.12 | 74.31 | 75.75 | 00:00:00 | 2000-06-05 | 3,120,800 | 77.50 | 81.25 | 77.00 | 79.87 | 00:00:00 | 2000-06-06 | 2,373,600 | 79.87 | 79.94 | 78.00 | 79.50 | 00:00:00 | 2000-06-07 | 1,771,700 | 79.25 | 79.25 | 78.06 | 79.00 | 00:00:00 | 2000-06-08 | 1,445,500 | 78.87 | 79.69 | 77.62 | 77.94 | 00:00:00 | 2000-06-09 | 1,331,700 | 78.06 | 78.37 | 77.75 | 77.94 | 00:00:00 | 2000-06-12 | 2,006,700 | 79.00 | 79.12 | 76.37 | 77.37 | 00:00:00 | 2000-06-13 | 1,373,100 | 76.75 | 77.19 | 75.62 | 77.06 | 00:00:00 | 2000-06-14 | 1,881,400 | 77.06 | 80.12 | 77.00 | 79.56 | 00:00:00 | 2000-06-15 | 1,472,500 | 79.44 | 81.62 | 79.00 | 80.94 | 00:00:00 | 2000-06-16 | 1,830,600 | 80.94 | 81.87 | 80.94 | 81.69 | 00:00:00 | 2000-06-19 | 1,793,800 | 81.37 | 81.69 | 79.75 | 81.37 | 00:00:00 | 2000-06-20 | 1,632,200 | 83.00 | 83.00 | 79.87 | 81.87 | 00:00:00 | 2000-06-21 | 1,152,300 | 81.50 | 81.50 | 79.56 | 79.81 | 00:00:00 | 2000-06-22 | 1,361,900 | 80.00 | 81.25 | 77.94 | 78.25 | 00:00:00 | 2000-06-23 | 3,075,900 | 78.00 | 78.37 | 73.56 | 74.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|