|
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 | 2004-04-22 | 4,741,300 | 43.75 | 44.50 | 43.75 | 44.04 | 00:00:00 | 2004-04-23 | 2,127,900 | 44.13 | 44.13 | 43.51 | 43.93 | 00:00:00 | 2004-04-26 | 1,173,400 | 44.15 | 44.30 | 43.51 | 43.74 | 00:00:00 | 2004-04-27 | 3,121,800 | 43.74 | 44.30 | 43.46 | 43.51 | 00:00:00 | 2004-04-28 | 3,139,300 | 43.33 | 43.34 | 42.73 | 42.94 | 00:00:00 | 2004-04-29 | 3,197,000 | 43.17 | 43.25 | 42.30 | 42.50 | 00:00:00 | 2004-04-30 | 4,734,300 | 42.35 | 42.48 | 41.35 | 41.49 | 00:00:00 | 2004-05-03 | 3,594,700 | 41.60 | 42.18 | 41.44 | 42.03 | 00:00:00 | 2004-05-04 | 4,785,900 | 43.05 | 43.44 | 41.70 | 41.78 | 00:00:00 | 2004-05-05 | 3,039,200 | 42.05 | 42.30 | 41.90 | 42.26 | 00:00:00 | 2004-05-06 | 3,790,300 | 42.26 | 42.26 | 40.88 | 41.15 | 00:00:00 | 2004-05-07 | 3,417,800 | 41.15 | 41.40 | 40.37 | 40.48 | 00:00:00 | 2004-05-10 | 6,354,100 | 40.46 | 40.47 | 39.00 | 39.43 | 00:00:00 | 2004-05-11 | 4,049,500 | 39.90 | 40.23 | 39.85 | 39.95 | 00:00:00 | 2004-05-12 | 3,907,900 | 39.98 | 40.48 | 39.39 | 40.31 | 00:00:00 | 2004-05-13 | 4,401,100 | 40.20 | 40.50 | 39.75 | 40.18 | 00:00:00 | 2004-05-14 | 4,487,700 | 40.15 | 40.17 | 39.53 | 40.00 | 00:00:00 | 2004-05-17 | 5,231,500 | 39.95 | 39.95 | 38.50 | 39.39 | 00:00:00 | 2004-05-18 | 3,863,200 | 39.75 | 40.20 | 39.35 | 39.36 | 00:00:00 | 2004-05-19 | 4,542,200 | 39.63 | 40.20 | 39.44 | 39.47 | 00:00:00 | 2004-05-20 | 2,397,200 | 39.60 | 39.70 | 39.29 | 39.48 | 00:00:00 | 2004-05-21 | 2,673,100 | 39.48 | 39.64 | 39.12 | 39.35 | 00:00:00 | 2004-05-24 | 2,648,800 | 39.55 | 39.85 | 39.50 | 39.64 | 00:00:00 | 2004-05-25 | 4,922,500 | 39.48 | 40.16 | 39.30 | 40.10 | 00:00:00 | 2004-05-26 | 3,288,700 | 39.80 | 40.15 | 39.65 | 39.82 | 00:00:00 | 2004-05-27 | 2,580,200 | 39.95 | 39.95 | 39.47 | 39.59 | 00:00:00 | 2004-05-28 | 2,330,200 | 39.60 | 39.84 | 39.20 | 39.70 | 00:00:00 | 2004-06-01 | 2,939,900 | 39.38 | 39.55 | 39.05 | 39.40 | 00:00:00 | 2004-06-02 | 2,735,100 | 39.55 | 39.60 | 39.26 | 39.56 | 00:00:00 | 2004-06-03 | 3,435,800 | 39.25 | 39.38 | 38.93 | 39.14 | 00:00:00 | 2004-06-04 | 3,924,100 | 39.40 | 39.49 | 38.58 | 38.74 | 00:00:00 | 2004-06-07 | 6,172,500 | 38.65 | 38.66 | 37.75 | 38.60 | 00:00:00 | 2004-06-08 | 5,651,400 | 38.30 | 38.41 | 37.90 | 37.98 | 00:00:00 | 2004-06-09 | 7,015,200 | 37.90 | 38.34 | 37.67 | 38.02 | 00:00:00 | 2004-06-10 | 4,345,000 | 38.12 | 38.35 | 37.80 | 37.83 | 00:00:00 | 2004-06-14 | 4,241,300 | 37.44 | 37.75 | 37.06 | 37.23 | 00:00:00 | 2004-06-15 | 7,729,400 | 37.31 | 37.42 | 36.21 | 36.60 | 00:00:00 | 2004-06-16 | 8,847,000 | 36.35 | 36.57 | 35.67 | 35.84 | 00:00:00 | 2004-06-17 | 10,516,400 | 35.45 | 36.90 | 35.35 | 36.71 | 00:00:00 | 2004-06-18 | 7,223,500 | 36.72 | 37.34 | 36.63 | 37.25 | 00:00:00 | 2004-06-21 | 5,389,700 | 37.26 | 37.38 | 36.95 | 37.10 | 00:00:00 | 2004-06-22 | 5,264,200 | 37.05 | 37.28 | 36.49 | 37.01 | 00:00:00 | 2004-06-23 | 4,892,600 | 37.02 | 37.07 | 36.52 | 36.81 | 00:00:00 | 2004-06-24 | 4,112,900 | 36.86 | 37.07 | 36.60 | 36.64 | 00:00:00 | 2004-06-25 | 4,984,200 | 36.60 | 36.96 | 36.49 | 36.50 | 00:00:00 | 2004-06-28 | 3,541,900 | 36.65 | 37.12 | 36.47 | 36.57 | 00:00:00 | 2004-06-29 | 4,021,700 | 36.35 | 36.64 | 36.17 | 36.30 | 00:00:00 | 2004-06-30 | 3,932,700 | 36.85 | 37.15 | 36.54 | 36.95 | 00:00:00 | 2004-07-01 | 4,038,900 | 36.94 | 37.24 | 36.25 | 36.39 | 00:00:00 | 2004-07-02 | 2,167,900 | 36.41 | 36.48 | 35.87 | 36.29 | 00:00:00 | 2004-07-06 | 3,735,600 | 35.84 | 36.05 | 35.45 | 35.62 | 00:00:00 | 2004-07-07 | 2,654,200 | 35.50 | 35.73 | 35.30 | 35.53 | 00:00:00 | 2004-07-08 | 3,102,500 | 35.15 | 35.49 | 34.95 | 35.05 | 00:00:00 | 2004-07-09 | 3,133,700 | 35.01 | 35.31 | 34.73 | 35.30 | 00:00:00 | 2004-07-12 | 3,927,700 | 35.05 | 35.39 | 34.79 | 35.15 | 00:00:00 | 2004-07-13 | 4,540,200 | 35.15 | 35.44 | 35.14 | 35.34 | 00:00:00 | 2004-07-14 | 3,078,600 | 35.21 | 35.79 | 34.94 | 35.46 | 00:00:00 | 2004-07-15 | 2,479,900 | 35.40 | 35.53 | 35.20 | 35.25 | 00:00:00 | 2004-07-16 | 2,815,300 | 35.55 | 35.55 | 34.82 | 34.82 | 00:00:00 | 2004-07-19 | 4,726,900 | 34.75 | 34.94 | 34.25 | 34.31 | 00:00:00 | 2004-07-20 | 3,982,700 | 34.27 | 34.97 | 34.20 | 34.80 | 00:00:00 | 2004-07-21 | 2,947,900 | 35.00 | 35.28 | 34.19 | 34.23 | 00:00:00 | 2004-07-22 | 5,932,400 | 34.25 | 35.92 | 34.21 | 35.73 | 00:00:00 | 2004-07-23 | 4,671,200 | 35.73 | 35.85 | 34.75 | 35.41 | 00:00:00 | 2004-07-26 | 3,174,300 | 35.10 | 35.39 | 34.85 | 35.39 | 00:00:00 | 2004-07-27 | 2,224,400 | 35.39 | 35.71 | 35.25 | 35.58 | 00:00:00 | 2004-07-28 | 3,720,600 | 35.46 | 35.77 | 34.78 | 35.08 | 00:00:00 | 2004-07-29 | 2,775,400 | 35.34 | 35.76 | 35.08 | 35.75 | 00:00:00 | 2004-07-30 | 1,678,900 | 35.85 | 35.85 | 35.40 | 35.70 | 00:00:00 | 2004-08-02 | 3,826,000 | 35.70 | 36.55 | 35.65 | 36.31 | 00:00:00 | 2004-08-03 | 5,057,800 | 36.31 | 37.18 | 36.29 | 36.90 | 00:00:00 | 2004-08-04 | 4,018,300 | 36.62 | 37.06 | 36.31 | 37.01 | 00:00:00 | 2004-08-05 | 3,371,900 | 37.01 | 37.20 | 36.64 | 36.78 | 00:00:00 | 2004-08-06 | 2,893,500 | 36.16 | 36.50 | 35.85 | 36.39 | 00:00:00 | 2004-08-09 | 2,998,700 | 36.28 | 36.65 | 35.49 | 35.83 | 00:00:00 | 2004-08-10 | 2,340,900 | 35.69 | 36.10 | 35.56 | 36.05 | 00:00:00 | 2004-08-11 | 3,037,800 | 35.95 | 35.95 | 35.12 | 35.43 | 00:00:00 | 2004-08-12 | 3,414,800 | 35.35 | 35.36 | 34.50 | 34.69 | 00:00:00 | 2004-08-13 | 4,309,600 | 34.85 | 35.35 | 34.37 | 34.44 | 00:00:00 | 2004-08-16 | 2,838,500 | 34.64 | 35.79 | 34.45 | 35.39 | 00:00:00 | 2004-08-17 | 1,568,200 | 35.42 | 35.65 | 35.15 | 35.49 | 00:00:00 | 2004-08-18 | 2,133,500 | 35.32 | 35.73 | 35.04 | 35.69 | 00:00:00 | 2004-08-19 | 1,602,700 | 35.66 | 35.66 | 35.22 | 35.48 | 00:00:00 | 2004-08-20 | 1,992,300 | 35.39 | 36.20 | 35.25 | 36.14 | 00:00:00 | 2004-08-23 | 2,265,100 | 36.10 | 36.23 | 35.96 | 36.03 | 00:00:00 | 2004-08-24 | 3,003,900 | 36.03 | 36.20 | 35.28 | 35.48 | 00:00:00 | 2004-08-25 | 2,783,900 | 35.43 | 35.65 | 35.18 | 35.50 | 00:00:00 | 2004-08-26 | 2,588,000 | 35.36 | 35.56 | 35.00 | 35.39 | 00:00:00 | 2004-08-27 | 1,898,600 | 35.31 | 35.31 | 35.01 | 35.17 | 00:00:00 | 2004-08-30 | 4,185,200 | 34.86 | 34.87 | 34.01 | 34.20 | 00:00:00 | 2004-08-31 | 5,652,400 | 34.14 | 34.20 | 33.14 | 33.51 | 00:00:00 | 2004-09-01 | 3,261,700 | 33.45 | 34.10 | 33.45 | 33.90 | 00:00:00 | 2004-09-02 | 2,424,000 | 33.87 | 34.09 | 33.62 | 34.09 | 00:00:00 | 2004-09-03 | 2,169,100 | 34.11 | 34.30 | 33.87 | 33.94 | 00:00:00 | 2004-09-07 | 3,596,700 | 33.96 | 34.13 | 33.58 | 33.63 | 00:00:00 | 2004-09-08 | 2,225,900 | 33.55 | 34.00 | 33.46 | 33.46 | 00:00:00 | 2004-09-09 | 3,080,700 | 33.46 | 33.79 | 33.36 | 33.66 | 00:00:00 | 2004-09-10 | 2,368,800 | 33.55 | 33.80 | 33.42 | 33.77 | 00:00:00 | 2004-09-13 | 3,351,100 | 33.85 | 33.95 | 33.19 | 33.19 | 00:00:00 | 2004-09-14 | 2,924,500 | 33.10 | 33.48 | 33.05 | 33.35 | 00:00:00 | 2004-09-15 | 2,984,100 | 33.09 | 33.20 | 32.82 | 32.98 | 00:00:00 | 2004-09-16 | 2,377,100 | 32.90 | 33.76 | 32.87 | 33.27 | 00:00:00 | 2004-09-17 | 4,378,400 | 33.27 | 33.53 | 32.98 | 33.15 | 00:00:00 | 2004-09-20 | 3,094,200 | 32.71 | 33.07 | 32.38 | 32.60 | 00:00:00 | 2004-09-21 | 4,119,400 | 32.57 | 32.77 | 32.43 | 32.65 | 00:00:00 | 2004-09-22 | 3,487,000 | 32.37 | 32.51 | 32.19 | 32.38 | 00:00:00 | 2004-09-23 | 3,993,200 | 32.25 | 32.68 | 32.24 | 32.52 | 00:00:00 | 2004-09-24 | 2,924,600 | 32.50 | 32.88 | 32.25 | 32.75 | 00:00:00 | 2004-09-27 | 3,155,800 | 32.37 | 32.71 | 32.10 | 32.56 | 00:00:00 | 2004-09-28 | 4,761,700 | 32.28 | 32.49 | 31.84 | 31.87 | 00:00:00 | 2004-09-29 | 7,926,000 | 30.77 | 31.69 | 30.62 | 31.00 | 00:00:00 | 2004-09-30 | 4,330,200 | 30.80 | 31.34 | 30.69 | 31.17 | 00:00:00 | 2004-10-01 | 3,450,900 | 31.40 | 31.68 | 31.30 | 31.50 | 00:00:00 | 2004-10-04 | 2,537,500 | 32.11 | 32.11 | 31.49 | 31.79 | 00:00:00 | 2004-10-05 | 3,256,200 | 31.78 | 32.24 | 31.61 | 32.19 | 00:00:00 | 2004-10-06 | 4,222,600 | 31.90 | 32.50 | 31.65 | 32.40 | 00:00:00 | 2004-10-07 | 1,688,600 | 32.30 | 32.40 | 31.94 | 32.05 | 00:00:00 | 2004-10-08 | 3,156,900 | 31.80 | 31.97 | 31.03 | 31.05 | 00:00:00 | 2004-10-11 | 3,118,200 | 31.05 | 31.14 | 30.72 | 30.95 | 00:00:00 | 2004-10-12 | 3,210,200 | 31.00 | 31.60 | 30.76 | 31.43 | 00:00:00 | 2004-10-13 | 2,660,700 | 31.61 | 31.79 | 31.05 | 31.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|