|
 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 | | 2005-09-26 | 1,841,900 | 31.98 | 32.41 | 31.77 | 31.90 | 00:00:00 | | 2005-09-27 | 1,604,700 | 31.94 | 32.32 | 31.69 | 32.10 | 00:00:00 | | 2005-09-28 | 1,505,000 | 32.08 | 32.24 | 31.74 | 31.83 | 00:00:00 | | 2005-09-29 | 1,109,100 | 31.77 | 32.27 | 31.22 | 32.20 | 00:00:00 | | 2005-09-30 | 2,473,800 | 32.23 | 33.04 | 32.21 | 32.89 | 00:00:00 | | 2005-10-03 | 1,716,500 | 33.04 | 33.20 | 32.73 | 32.89 | 00:00:00 | | 2005-10-04 | 1,650,300 | 33.01 | 33.16 | 32.41 | 32.48 | 00:00:00 | | 2005-10-05 | 2,702,000 | 32.40 | 32.53 | 31.52 | 31.66 | 00:00:00 | | 2005-10-06 | 2,642,700 | 31.74 | 32.06 | 31.28 | 31.54 | 00:00:00 | | 2005-10-07 | 3,385,500 | 31.61 | 31.71 | 31.25 | 31.61 | 00:00:00 | | 2005-10-10 | 1,313,700 | 31.67 | 32.05 | 31.45 | 31.86 | 00:00:00 | | 2005-10-11 | 1,383,300 | 31.84 | 32.00 | 31.56 | 31.73 | 00:00:00 | | 2005-10-12 | 1,828,500 | 31.58 | 32.03 | 31.04 | 31.11 | 00:00:00 | | 2005-10-13 | 3,167,200 | 30.96 | 31.15 | 30.64 | 30.95 | 00:00:00 | | 2005-10-14 | 2,004,600 | 31.10 | 31.65 | 31.00 | 31.57 | 00:00:00 | | 2005-10-17 | 1,159,600 | 31.52 | 31.82 | 31.39 | 31.50 | 00:00:00 | | 2005-10-18 | 2,505,200 | 31.35 | 31.50 | 30.98 | 31.41 | 00:00:00 | | 2005-10-19 | 3,270,200 | 31.39 | 32.06 | 31.20 | 32.05 | 00:00:00 | | 2005-10-20 | 2,724,200 | 31.90 | 32.10 | 31.08 | 31.26 | 00:00:00 | | 2005-10-21 | 2,407,200 | 31.41 | 31.50 | 30.74 | 30.93 | 00:00:00 | | 2005-10-24 | 3,370,600 | 30.95 | 31.19 | 30.78 | 30.91 | 00:00:00 | | 2005-10-25 | 3,818,500 | 31.00 | 31.39 | 30.35 | 30.83 | 00:00:00 | | 2005-10-26 | 2,687,300 | 30.90 | 31.03 | 30.51 | 30.62 | 00:00:00 | | 2005-10-27 | 2,683,700 | 30.64 | 30.68 | 30.11 | 30.14 | 00:00:00 | | 2005-10-28 | 9,137,800 | 30.32 | 30.67 | 29.60 | 29.88 | 00:00:00 | | 2005-10-31 | 3,370,700 | 30.11 | 30.83 | 30.09 | 30.42 | 00:00:00 | | 2005-11-01 | 4,709,000 | 30.50 | 30.50 | 29.86 | 29.90 | 00:00:00 | | 2005-11-02 | 4,591,300 | 29.90 | 30.30 | 29.87 | 30.15 | 00:00:00 | | 2005-11-03 | 2,119,500 | 30.25 | 30.28 | 29.94 | 30.18 | 00:00:00 | | 2005-11-04 | 1,506,900 | 30.30 | 30.70 | 30.25 | 30.65 | 00:00:00 | | 2005-11-07 | 2,315,300 | 30.71 | 31.20 | 30.57 | 31.12 | 00:00:00 | | 2005-11-08 | 2,569,100 | 31.12 | 31.16 | 30.83 | 31.15 | 00:00:00 | | 2005-11-09 | 3,488,700 | 31.20 | 31.44 | 31.11 | 31.43 | 00:00:00 | | 2005-11-10 | 2,428,400 | 31.40 | 31.69 | 31.26 | 31.62 | 00:00:00 | | 2005-11-11 | 2,788,800 | 31.55 | 31.59 | 31.30 | 31.54 | 00:00:00 | | 2005-11-14 | 1,667,600 | 31.43 | 31.58 | 31.21 | 31.50 | 00:00:00 | | 2005-11-15 | 1,919,600 | 31.45 | 31.62 | 31.36 | 31.50 | 00:00:00 | | 2005-11-16 | 2,319,300 | 31.50 | 31.56 | 31.36 | 31.50 | 00:00:00 | | 2005-11-17 | 1,919,000 | 31.58 | 32.17 | 31.52 | 32.14 | 00:00:00 | | 2005-11-18 | 2,160,000 | 32.40 | 32.56 | 32.18 | 32.50 | 00:00:00 | | 2005-11-21 | 2,330,400 | 32.42 | 32.48 | 32.18 | 32.38 | 00:00:00 | | 2005-11-22 | 1,683,600 | 32.30 | 32.50 | 32.22 | 32.50 | 00:00:00 | | 2005-11-23 | 2,123,500 | 32.60 | 33.32 | 32.52 | 33.14 | 00:00:00 | | 2005-11-25 | 790,300 | 33.39 | 33.44 | 33.07 | 33.22 | 00:00:00 | | 2005-11-28 | 3,142,200 | 33.15 | 33.15 | 32.68 | 32.76 | 00:00:00 | | 2005-11-29 | 1,706,500 | 32.95 | 32.95 | 32.58 | 32.60 | 00:00:00 | | 2005-11-30 | 2,900,700 | 32.52 | 32.61 | 32.15 | 32.56 | 00:00:00 | | 2005-12-01 | 1,991,700 | 32.90 | 33.31 | 32.75 | 33.08 | 00:00:00 | | 2005-12-02 | 1,640,200 | 32.95 | 33.11 | 32.80 | 33.02 | 00:00:00 | | 2005-12-05 | 1,806,300 | 33.00 | 33.09 | 32.86 | 33.08 | 00:00:00 | | 2005-12-06 | 2,463,900 | 33.14 | 33.25 | 32.95 | 33.06 | 00:00:00 | | 2005-12-07 | 2,701,500 | 32.97 | 33.14 | 32.90 | 32.95 | 00:00:00 | | 2005-12-08 | 2,942,300 | 32.80 | 32.95 | 32.38 | 32.41 | 00:00:00 | | 2005-12-09 | 3,247,300 | 32.35 | 32.60 | 31.38 | 32.25 | 00:00:00 | | 2005-12-12 | 1,642,100 | 32.32 | 32.53 | 32.23 | 32.50 | 00:00:00 | | 2005-12-13 | 2,464,700 | 32.43 | 32.85 | 32.39 | 32.75 | 00:00:00 | | 2005-12-14 | 2,099,500 | 32.75 | 33.09 | 32.70 | 33.04 | 00:00:00 | | 2005-12-15 | 2,466,300 | 32.98 | 33.03 | 32.74 | 32.80 | 00:00:00 | | 2005-12-16 | 3,085,200 | 32.80 | 33.07 | 32.69 | 32.88 | 00:00:00 | | 2005-12-19 | 2,009,200 | 32.90 | 32.95 | 32.55 | 32.68 | 00:00:00 | | 2005-12-20 | 2,212,600 | 32.60 | 32.82 | 32.34 | 32.79 | 00:00:00 | | 2005-12-21 | 3,596,500 | 32.82 | 32.98 | 32.01 | 32.29 | 00:00:00 | | 2005-12-22 | 3,242,200 | 31.15 | 31.82 | 31.15 | 31.72 | 00:00:00 | | 2005-12-23 | 1,942,500 | 31.79 | 32.03 | 31.75 | 31.96 | 00:00:00 | | 2005-12-27 | 2,870,100 | 31.95 | 32.35 | 31.79 | 31.99 | 00:00:00 | | 2005-12-28 | 2,405,800 | 31.80 | 32.03 | 31.37 | 31.49 | 00:00:00 | | 2005-12-29 | 1,388,300 | 31.60 | 31.83 | 31.56 | 31.68 | 00:00:00 | | 2005-12-30 | 1,197,300 | 31.50 | 31.60 | 31.30 | 31.45 | 00:00:00 | | 2006-01-03 | 4,497,700 | 31.48 | 31.95 | 31.07 | 31.85 | 00:00:00 | | 2006-01-04 | 3,700,700 | 31.83 | 32.22 | 31.74 | 32.01 | 00:00:00 | | 2006-01-05 | 2,709,500 | 32.01 | 32.28 | 31.97 | 32.22 | 00:00:00 | | 2006-01-06 | 2,828,200 | 32.65 | 32.84 | 32.39 | 32.63 | 00:00:00 | | 2006-01-09 | 3,298,600 | 32.59 | 32.63 | 32.37 | 32.47 | 00:00:00 | | 2006-01-10 | 2,845,400 | 32.29 | 32.37 | 31.89 | 32.00 | 00:00:00 | | 2006-01-11 | 2,946,200 | 31.96 | 31.98 | 31.56 | 31.61 | 00:00:00 | | 2006-01-12 | 2,514,900 | 31.51 | 32.02 | 31.37 | 31.73 | 00:00:00 | | 2006-01-13 | 2,527,200 | 31.77 | 31.87 | 31.52 | 31.73 | 00:00:00 | | 2006-01-17 | 1,876,300 | 31.53 | 31.73 | 31.49 | 31.49 | 00:00:00 | | 2006-01-18 | 3,055,100 | 31.49 | 31.65 | 31.25 | 31.44 | 00:00:00 | | 2006-01-19 | 3,135,400 | 31.42 | 31.50 | 30.98 | 31.02 | 00:00:00 | | 2006-01-20 | 3,082,600 | 30.90 | 30.94 | 30.40 | 30.42 | 00:00:00 | | 2006-01-23 | 3,218,000 | 30.40 | 30.40 | 29.97 | 30.00 | 00:00:00 | | 2006-01-24 | 4,212,700 | 30.05 | 30.12 | 29.76 | 29.95 | 00:00:00 | | 2006-01-25 | 2,837,100 | 30.00 | 30.04 | 29.56 | 29.65 | 00:00:00 | | 2006-01-26 | 3,399,700 | 29.80 | 30.10 | 29.33 | 29.48 | 00:00:00 | | 2006-01-27 | 4,244,800 | 29.43 | 29.59 | 29.20 | 29.29 | 00:00:00 | | 2006-01-30 | 6,584,100 | 29.32 | 29.57 | 28.79 | 29.28 | 00:00:00 | | 2006-01-31 | 4,548,900 | 29.28 | 29.52 | 29.22 | 29.27 | 00:00:00 | | 2006-02-01 | 3,594,200 | 29.20 | 29.51 | 29.20 | 29.41 | 00:00:00 | | 2006-02-02 | 3,120,300 | 29.47 | 29.57 | 29.00 | 29.06 | 00:00:00 | | 2006-02-03 | 3,191,100 | 28.90 | 29.11 | 28.75 | 28.82 | 00:00:00 | | 2006-02-06 | 2,137,300 | 28.77 | 28.88 | 28.62 | 28.81 | 00:00:00 | | 2006-02-07 | 2,565,900 | 28.68 | 28.89 | 28.44 | 28.67 | 00:00:00 | | 2006-02-08 | 4,994,700 | 28.65 | 28.84 | 28.58 | 28.74 | 00:00:00 | | 2006-02-09 | 5,628,600 | 28.80 | 28.99 | 28.73 | 28.89 | 00:00:00 | | 2006-02-10 | 2,560,500 | 28.88 | 28.96 | 28.69 | 28.78 | 00:00:00 | | 2006-02-13 | 2,000,200 | 28.63 | 28.70 | 28.49 | 28.66 | 00:00:00 | | 2006-02-14 | 2,680,500 | 28.68 | 28.92 | 28.42 | 28.70 | 00:00:00 | | 2006-02-15 | 2,757,200 | 28.60 | 28.67 | 28.18 | 28.57 | 00:00:00 | | 2006-02-16 | 3,179,700 | 28.50 | 28.56 | 28.16 | 28.19 | 00:00:00 | | 2006-02-17 | 5,208,100 | 28.20 | 28.23 | 27.82 | 28.10 | 00:00:00 | | 2006-02-21 | 5,449,900 | 28.55 | 29.12 | 28.16 | 28.20 | 00:00:00 | | 2006-02-22 | 4,169,800 | 28.45 | 28.71 | 28.39 | 28.59 | 00:00:00 | | 2006-02-23 | 6,393,300 | 28.36 | 28.36 | 27.91 | 28.10 | 00:00:00 | | 2006-02-24 | 4,276,300 | 28.08 | 28.18 | 27.95 | 28.15 | 00:00:00 | | 2006-02-27 | 2,335,400 | 28.15 | 28.34 | 28.10 | 28.27 | 00:00:00 | | 2006-02-28 | 3,131,500 | 28.15 | 28.31 | 28.10 | 28.30 | 00:00:00 | | 2006-03-01 | 3,847,500 | 28.30 | 28.70 | 28.25 | 28.59 | 00:00:00 | | 2006-03-02 | 4,422,500 | 28.54 | 28.94 | 28.45 | 28.91 | 00:00:00 | | 2006-03-03 | 3,896,200 | 28.78 | 29.15 | 28.70 | 29.06 | 00:00:00 | | 2006-03-06 | 3,645,300 | 29.02 | 29.29 | 29.02 | 29.08 | 00:00:00 | | 2006-03-07 | 2,412,500 | 29.05 | 29.14 | 28.93 | 29.00 | 00:00:00 | | 2006-03-08 | 2,742,600 | 29.02 | 29.27 | 28.75 | 29.14 | 00:00:00 | | 2006-03-09 | 2,676,700 | 29.14 | 29.17 | 28.71 | 28.75 | 00:00:00 | | 2006-03-10 | 3,525,000 | 28.91 | 29.03 | 28.68 | 28.83 | 00:00:00 | | 2006-03-13 | 2,969,000 | 28.84 | 29.10 | 28.80 | 28.86 | 00:00:00 | | 2006-03-14 | 2,071,800 | 28.75 | 29.01 | 28.64 | 29.00 | 00:00:00 | | 2006-03-15 | 4,200,900 | 28.95 | 29.88 | 28.89 | 29.69 | 00:00:00 | | 2006-03-16 | 2,720,400 | 29.70 | 29.81 | 29.27 | 29.50 | 00:00:00 | | 2006-03-17 | 6,615,700 | 29.65 | 29.68 | 29.36 | 29.43 | 00:00:00 | | 2006-03-20 | 2,039,400 | 29.48 | 29.55 | 29.32 | 29.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
