|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 5,471,600 | 34.69 | 34.80 | 34.37 | 34.44 | 00:00:00 | 2005-04-07 | 2,110,100 | 34.51 | 34.81 | 34.43 | 34.73 | 00:00:00 | 2005-04-08 | 1,888,600 | 34.55 | 34.80 | 34.32 | 34.35 | 00:00:00 | 2005-04-11 | 1,294,700 | 34.45 | 34.60 | 34.19 | 34.28 | 00:00:00 | 2005-04-12 | 2,289,500 | 34.18 | 34.61 | 33.97 | 34.54 | 00:00:00 | 2005-04-13 | 1,220,100 | 34.55 | 34.55 | 34.09 | 34.15 | 00:00:00 | 2005-04-14 | 3,436,800 | 34.04 | 34.18 | 33.73 | 33.81 | 00:00:00 | 2005-04-15 | 3,511,900 | 33.82 | 33.83 | 33.05 | 33.11 | 00:00:00 | 2005-04-18 | 2,900,800 | 33.12 | 33.41 | 32.60 | 32.79 | 00:00:00 | 2005-04-19 | 3,345,800 | 32.90 | 33.45 | 32.89 | 32.94 | 00:00:00 | 2005-04-20 | 3,407,600 | 32.90 | 32.93 | 32.32 | 32.35 | 00:00:00 | 2005-04-21 | 2,527,900 | 32.30 | 32.93 | 32.19 | 32.83 | 00:00:00 | 2005-04-22 | 3,565,600 | 33.72 | 33.76 | 32.34 | 32.53 | 00:00:00 | 2005-04-25 | 2,002,600 | 32.73 | 32.89 | 32.37 | 32.85 | 00:00:00 | 2005-04-26 | 2,560,300 | 32.85 | 33.14 | 32.55 | 32.55 | 00:00:00 | 2005-04-27 | 2,611,900 | 32.56 | 32.56 | 32.21 | 32.37 | 00:00:00 | 2005-04-28 | 3,404,000 | 32.15 | 32.37 | 31.94 | 32.00 | 00:00:00 | 2005-04-29 | 19,857,800 | 33.50 | 34.30 | 30.41 | 31.94 | 00:00:00 | 2005-05-02 | 6,292,800 | 32.15 | 32.24 | 31.51 | 31.55 | 00:00:00 | 2005-05-03 | 4,779,600 | 31.51 | 31.61 | 30.99 | 31.22 | 00:00:00 | 2005-05-04 | 2,608,500 | 31.20 | 31.91 | 31.12 | 31.63 | 00:00:00 | 2005-05-05 | 2,071,100 | 31.63 | 31.83 | 31.07 | 31.60 | 00:00:00 | 2005-05-06 | 9,884,900 | 31.00 | 31.20 | 30.80 | 30.80 | 00:00:00 | 2005-05-09 | 4,113,700 | 30.98 | 31.08 | 30.58 | 30.82 | 00:00:00 | 2005-05-10 | 3,645,400 | 30.35 | 30.72 | 30.33 | 30.40 | 00:00:00 | 2005-05-11 | 4,351,900 | 30.45 | 30.48 | 29.67 | 30.05 | 00:00:00 | 2005-05-12 | 2,233,400 | 30.15 | 30.35 | 29.92 | 30.03 | 00:00:00 | 2005-05-13 | 2,624,900 | 29.95 | 30.29 | 29.70 | 29.93 | 00:00:00 | 2005-05-16 | 1,988,700 | 29.99 | 30.10 | 29.78 | 30.02 | 00:00:00 | 2005-05-17 | 4,586,500 | 30.00 | 30.40 | 29.76 | 30.18 | 00:00:00 | 2005-05-18 | 2,332,200 | 30.16 | 30.25 | 29.97 | 30.09 | 00:00:00 | 2005-05-19 | 2,877,600 | 30.20 | 30.62 | 30.14 | 30.58 | 00:00:00 | 2005-05-20 | 2,088,800 | 30.65 | 30.79 | 30.35 | 30.64 | 00:00:00 | 2005-05-23 | 2,152,400 | 30.70 | 30.78 | 30.46 | 30.59 | 00:00:00 | 2005-05-24 | 1,835,300 | 30.59 | 30.74 | 30.38 | 30.44 | 00:00:00 | 2005-05-25 | 1,918,600 | 30.24 | 30.40 | 30.01 | 30.21 | 00:00:00 | 2005-05-26 | 1,932,700 | 30.26 | 30.53 | 30.09 | 30.14 | 00:00:00 | 2005-05-27 | 3,992,200 | 30.09 | 30.13 | 29.60 | 29.73 | 00:00:00 | 2005-05-31 | 5,570,800 | 29.59 | 29.60 | 29.15 | 29.23 | 00:00:00 | 2005-06-01 | 3,307,400 | 29.20 | 29.68 | 29.20 | 29.49 | 00:00:00 | 2005-06-02 | 3,648,000 | 29.65 | 29.76 | 28.75 | 29.49 | 00:00:00 | 2005-06-03 | 7,190,000 | 29.40 | 29.79 | 29.39 | 29.72 | 00:00:00 | 2005-06-06 | 2,092,800 | 29.60 | 29.72 | 29.41 | 29.57 | 00:00:00 | 2005-06-07 | 3,671,900 | 29.78 | 30.12 | 29.70 | 29.97 | 00:00:00 | 2005-06-08 | 3,797,300 | 29.94 | 30.40 | 29.91 | 30.26 | 00:00:00 | 2005-06-09 | 3,773,700 | 30.16 | 30.60 | 30.00 | 30.40 | 00:00:00 | 2005-06-10 | 3,345,500 | 30.35 | 30.63 | 30.35 | 30.52 | 00:00:00 | 2005-06-13 | 2,437,500 | 30.33 | 30.67 | 30.28 | 30.60 | 00:00:00 | 2005-06-14 | 2,138,400 | 30.51 | 30.75 | 30.51 | 30.70 | 00:00:00 | 2005-06-15 | 3,392,700 | 30.68 | 30.81 | 30.46 | 30.60 | 00:00:00 | 2005-06-16 | 2,871,500 | 30.33 | 30.41 | 30.04 | 30.15 | 00:00:00 | 2005-06-17 | 3,640,600 | 30.42 | 30.42 | 29.84 | 30.01 | 00:00:00 | 2005-06-20 | 2,390,300 | 29.80 | 30.56 | 29.80 | 30.35 | 00:00:00 | 2005-06-21 | 1,985,400 | 30.28 | 30.68 | 30.28 | 30.60 | 00:00:00 | 2005-06-22 | 4,512,300 | 30.78 | 31.16 | 30.66 | 31.11 | 00:00:00 | 2005-06-23 | 2,713,600 | 31.07 | 31.23 | 31.01 | 31.10 | 00:00:00 | 2005-06-24 | 5,322,800 | 31.06 | 31.30 | 30.90 | 31.11 | 00:00:00 | 2005-06-27 | 4,671,300 | 31.06 | 31.35 | 30.91 | 31.18 | 00:00:00 | 2005-06-28 | 3,469,700 | 31.08 | 31.11 | 30.81 | 30.91 | 00:00:00 | 2005-06-29 | 1,935,500 | 30.75 | 31.07 | 30.75 | 30.95 | 00:00:00 | 2005-06-30 | 2,782,400 | 30.89 | 31.13 | 30.78 | 30.93 | 00:00:00 | 2005-07-01 | 1,869,000 | 30.90 | 31.05 | 30.59 | 30.89 | 00:00:00 | 2005-07-05 | 1,559,500 | 30.80 | 31.18 | 30.70 | 31.00 | 00:00:00 | 2005-07-06 | 2,340,400 | 31.05 | 31.14 | 30.86 | 30.90 | 00:00:00 | 2005-07-07 | 2,719,000 | 30.32 | 31.09 | 30.31 | 30.91 | 00:00:00 | 2005-07-08 | 2,937,600 | 30.92 | 31.59 | 30.82 | 31.28 | 00:00:00 | 2005-07-11 | 3,521,500 | 31.45 | 31.62 | 31.19 | 31.60 | 00:00:00 | 2005-07-12 | 3,107,100 | 31.55 | 32.01 | 31.50 | 32.00 | 00:00:00 | 2005-07-13 | 2,232,000 | 31.92 | 32.05 | 31.76 | 31.94 | 00:00:00 | 2005-07-14 | 2,630,300 | 32.16 | 32.54 | 32.10 | 32.24 | 00:00:00 | 2005-07-15 | 1,423,700 | 32.25 | 32.27 | 31.84 | 32.05 | 00:00:00 | 2005-07-18 | 1,366,000 | 32.03 | 32.15 | 31.65 | 31.88 | 00:00:00 | 2005-07-19 | 1,339,400 | 31.92 | 32.00 | 31.70 | 31.87 | 00:00:00 | 2005-07-20 | 1,703,800 | 31.66 | 31.87 | 31.62 | 31.76 | 00:00:00 | 2005-07-21 | 1,422,000 | 31.72 | 31.86 | 31.37 | 31.38 | 00:00:00 | 2005-07-22 | 2,930,500 | 31.21 | 32.29 | 31.21 | 32.12 | 00:00:00 | 2005-07-25 | 1,283,700 | 32.24 | 32.49 | 31.98 | 31.98 | 00:00:00 | 2005-07-26 | 2,386,300 | 32.19 | 32.69 | 32.11 | 32.48 | 00:00:00 | 2005-07-27 | 1,810,700 | 32.50 | 32.70 | 32.28 | 32.62 | 00:00:00 | 2005-07-28 | 2,182,600 | 32.66 | 33.06 | 32.57 | 33.00 | 00:00:00 | 2005-07-29 | 1,202,600 | 33.00 | 33.15 | 32.61 | 32.64 | 00:00:00 | 2005-08-01 | 1,217,200 | 32.39 | 32.98 | 32.39 | 32.67 | 00:00:00 | 2005-08-02 | 2,866,000 | 32.85 | 33.74 | 32.75 | 33.60 | 00:00:00 | 2005-08-03 | 2,405,900 | 33.60 | 33.89 | 33.40 | 33.70 | 00:00:00 | 2005-08-04 | 2,768,300 | 33.74 | 33.78 | 33.28 | 33.61 | 00:00:00 | 2005-08-05 | 2,718,100 | 33.42 | 33.49 | 33.17 | 33.38 | 00:00:00 | 2005-08-08 | 2,439,600 | 33.38 | 33.43 | 33.04 | 33.12 | 00:00:00 | 2005-08-09 | 5,881,700 | 32.47 | 33.90 | 32.01 | 33.75 | 00:00:00 | 2005-08-10 | 3,350,000 | 33.70 | 34.26 | 33.54 | 33.92 | 00:00:00 | 2005-08-11 | 1,856,000 | 33.85 | 34.11 | 33.60 | 34.05 | 00:00:00 | 2005-08-12 | 1,770,500 | 34.00 | 34.18 | 33.75 | 33.95 | 00:00:00 | 2005-08-15 | 1,037,000 | 33.85 | 34.05 | 33.66 | 33.95 | 00:00:00 | 2005-08-16 | 1,415,700 | 33.95 | 34.01 | 33.34 | 33.36 | 00:00:00 | 2005-08-17 | 1,414,500 | 33.52 | 34.11 | 33.43 | 33.92 | 00:00:00 | 2005-08-18 | 1,438,000 | 33.72 | 34.01 | 33.50 | 33.87 | 00:00:00 | 2005-08-19 | 1,605,100 | 34.03 | 34.03 | 33.64 | 33.70 | 00:00:00 | 2005-08-22 | 1,326,200 | 33.76 | 34.15 | 33.67 | 34.01 | 00:00:00 | 2005-08-23 | 1,776,400 | 33.86 | 33.99 | 33.46 | 33.59 | 00:00:00 | 2005-08-24 | 1,060,300 | 33.60 | 33.79 | 33.29 | 33.35 | 00:00:00 | 2005-08-25 | 1,306,300 | 33.40 | 33.60 | 33.32 | 33.40 | 00:00:00 | 2005-08-26 | 1,642,300 | 33.30 | 33.48 | 32.85 | 32.89 | 00:00:00 | 2005-08-29 | 1,074,500 | 32.86 | 33.52 | 32.75 | 33.42 | 00:00:00 | 2005-08-30 | 1,575,800 | 33.40 | 33.64 | 33.35 | 33.52 | 00:00:00 | 2005-08-31 | 2,405,400 | 33.50 | 33.55 | 33.11 | 33.30 | 00:00:00 | 2005-09-01 | 1,570,400 | 33.00 | 33.17 | 32.97 | 33.01 | 00:00:00 | 2005-09-02 | 965,000 | 33.10 | 33.15 | 32.71 | 32.75 | 00:00:00 | 2005-09-06 | 2,837,900 | 32.90 | 32.91 | 32.39 | 32.48 | 00:00:00 | 2005-09-07 | 1,867,900 | 32.43 | 32.67 | 31.90 | 32.49 | 00:00:00 | 2005-09-08 | 1,968,700 | 32.27 | 32.42 | 32.06 | 32.12 | 00:00:00 | 2005-09-09 | 2,015,100 | 32.32 | 32.61 | 32.01 | 32.43 | 00:00:00 | 2005-09-12 | 3,229,400 | 32.58 | 33.19 | 32.53 | 33.08 | 00:00:00 | 2005-09-13 | 2,684,400 | 33.10 | 33.49 | 32.67 | 33.22 | 00:00:00 | 2005-09-14 | 1,731,700 | 33.21 | 33.31 | 32.90 | 32.95 | 00:00:00 | 2005-09-15 | 1,621,300 | 33.19 | 33.44 | 33.18 | 33.39 | 00:00:00 | 2005-09-16 | 5,397,000 | 33.61 | 33.89 | 33.40 | 33.57 | 00:00:00 | 2005-09-19 | 1,813,400 | 33.58 | 33.70 | 32.82 | 32.98 | 00:00:00 | 2005-09-20 | 1,871,100 | 33.05 | 33.23 | 32.61 | 32.61 | 00:00:00 | 2005-09-21 | 3,122,000 | 32.69 | 32.69 | 31.65 | 31.90 | 00:00:00 | 2005-09-22 | 3,148,200 | 31.76 | 32.02 | 31.43 | 31.59 | 00:00:00 | 2005-09-23 | 2,229,300 | 31.58 | 31.97 | 31.53 | 31.69 | 00:00:00 | 2005-09-26 | 1,841,900 | 31.98 | 32.41 | 31.77 | 31.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|