|
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 | 2006-03-20 | 2,039,400 | 29.48 | 29.55 | 29.32 | 29.49 | 00:00:00 | 2006-03-21 | 3,391,600 | 29.42 | 29.60 | 29.35 | 29.49 | 00:00:00 | 2006-03-22 | 2,145,600 | 30.29 | 30.29 | 29.29 | 29.42 | 00:00:00 | 2006-03-23 | 1,633,600 | 29.40 | 29.45 | 29.34 | 29.40 | 00:00:00 | 2006-03-24 | 1,825,900 | 29.40 | 29.52 | 29.30 | 29.52 | 00:00:00 | 2006-03-27 | 1,724,700 | 29.51 | 29.55 | 29.24 | 29.40 | 00:00:00 | 2006-03-28 | 1,871,800 | 29.70 | 29.75 | 29.28 | 29.33 | 00:00:00 | 2006-03-29 | 2,045,300 | 29.21 | 29.50 | 29.15 | 29.47 | 00:00:00 | 2006-03-30 | 2,117,300 | 29.40 | 29.50 | 29.25 | 29.30 | 00:00:00 | 2006-03-31 | 2,375,500 | 29.25 | 29.35 | 28.96 | 29.01 | 00:00:00 | 2006-04-03 | 2,147,900 | 29.10 | 29.47 | 29.08 | 29.33 | 00:00:00 | 2006-04-04 | 1,248,800 | 29.28 | 29.33 | 29.03 | 29.17 | 00:00:00 | 2006-04-05 | 1,149,300 | 29.10 | 29.23 | 28.97 | 29.12 | 00:00:00 | 2006-04-06 | 1,092,100 | 29.05 | 29.38 | 29.00 | 29.30 | 00:00:00 | 2006-04-07 | 1,848,200 | 29.29 | 29.41 | 29.05 | 29.06 | 00:00:00 | 2006-04-10 | 1,521,400 | 29.10 | 29.10 | 28.90 | 28.93 | 00:00:00 | 2006-04-11 | 1,781,700 | 28.96 | 29.02 | 28.42 | 28.46 | 00:00:00 | 2006-04-12 | 1,274,800 | 28.60 | 28.84 | 28.50 | 28.68 | 00:00:00 | 2006-04-13 | 1,053,200 | 28.60 | 29.02 | 28.46 | 28.90 | 00:00:00 | 2006-04-17 | 1,139,100 | 28.79 | 28.91 | 28.65 | 28.72 | 00:00:00 | 2006-04-18 | 4,048,000 | 28.74 | 28.77 | 28.03 | 28.17 | 00:00:00 | 2006-04-19 | 1,944,900 | 28.23 | 28.27 | 27.86 | 28.11 | 00:00:00 | 2006-04-20 | 5,910,200 | 28.15 | 28.42 | 27.96 | 27.98 | 00:00:00 | 2006-04-21 | 2,986,700 | 28.00 | 28.10 | 27.68 | 27.69 | 00:00:00 | 2006-04-24 | 2,579,300 | 27.61 | 27.93 | 27.34 | 27.83 | 00:00:00 | 2006-04-25 | 3,290,100 | 27.77 | 28.11 | 27.72 | 27.99 | 00:00:00 | 2006-04-26 | 2,327,700 | 28.07 | 28.44 | 28.01 | 28.34 | 00:00:00 | 2006-04-27 | 1,655,100 | 28.15 | 28.69 | 28.14 | 28.63 | 00:00:00 | 2006-04-28 | 2,345,700 | 28.60 | 28.83 | 28.42 | 28.53 | 00:00:00 | 2006-05-01 | 2,903,100 | 28.56 | 29.00 | 28.55 | 28.80 | 00:00:00 | 2006-05-02 | 2,300,700 | 29.00 | 29.10 | 28.61 | 29.08 | 00:00:00 | 2006-05-03 | 3,996,200 | 29.50 | 29.60 | 29.27 | 29.36 | 00:00:00 | 2006-05-04 | 2,983,100 | 29.46 | 29.70 | 29.32 | 29.41 | 00:00:00 | 2006-05-05 | 2,757,200 | 29.55 | 29.70 | 29.40 | 29.47 | 00:00:00 | 2006-05-08 | 6,550,100 | 30.00 | 30.59 | 29.87 | 29.92 | 00:00:00 | 2006-05-09 | 2,570,100 | 29.86 | 30.08 | 29.83 | 30.00 | 00:00:00 | 2006-05-10 | 1,822,200 | 30.06 | 30.21 | 29.80 | 30.00 | 00:00:00 | 2006-05-11 | 1,728,900 | 29.95 | 30.06 | 29.75 | 29.84 | 00:00:00 | 2006-05-12 | 1,794,500 | 29.80 | 29.96 | 29.55 | 29.78 | 00:00:00 | 2006-05-15 | 2,630,600 | 29.55 | 30.17 | 29.55 | 30.06 | 00:00:00 | 2006-05-16 | 4,612,400 | 30.00 | 30.79 | 29.96 | 30.73 | 00:00:00 | 2006-05-17 | 3,158,100 | 30.65 | 30.85 | 30.43 | 30.51 | 00:00:00 | 2006-05-18 | 2,304,100 | 29.72 | 30.58 | 29.72 | 30.35 | 00:00:00 | 2006-05-19 | 2,701,700 | 30.49 | 30.52 | 30.12 | 30.16 | 00:00:00 | 2006-05-22 | 3,068,200 | 30.16 | 30.57 | 30.00 | 30.42 | 00:00:00 | 2006-05-23 | 2,465,900 | 30.57 | 30.62 | 30.26 | 30.35 | 00:00:00 | 2006-05-24 | 3,432,700 | 30.38 | 30.91 | 30.35 | 30.74 | 00:00:00 | 2006-05-25 | 3,645,400 | 30.90 | 31.31 | 30.89 | 31.14 | 00:00:00 | 2006-05-26 | 2,349,900 | 31.24 | 31.27 | 31.00 | 31.00 | 00:00:00 | 2006-05-30 | 1,193,800 | 30.92 | 31.01 | 30.73 | 30.74 | 00:00:00 | 2006-05-31 | 3,137,300 | 30.74 | 30.95 | 30.57 | 30.80 | 00:00:00 | 2006-06-01 | 2,396,000 | 30.75 | 31.38 | 30.72 | 31.37 | 00:00:00 | 2006-06-02 | 2,451,800 | 31.34 | 31.54 | 31.06 | 31.16 | 00:00:00 | 2006-06-05 | 2,477,300 | 31.10 | 31.20 | 30.59 | 30.62 | 00:00:00 | 2006-06-06 | 2,957,800 | 30.60 | 30.67 | 30.29 | 30.45 | 00:00:00 | 2006-06-07 | 2,273,700 | 30.52 | 30.78 | 30.41 | 30.58 | 00:00:00 | 2006-06-08 | 2,649,000 | 30.58 | 30.94 | 30.34 | 30.82 | 00:00:00 | 2006-06-09 | 2,352,200 | 30.78 | 30.87 | 30.49 | 30.54 | 00:00:00 | 2006-06-12 | 2,650,600 | 30.60 | 30.60 | 29.79 | 29.85 | 00:00:00 | 2006-06-13 | 2,557,200 | 29.90 | 30.12 | 29.48 | 29.54 | 00:00:00 | 2006-06-14 | 3,226,100 | 29.50 | 29.73 | 29.28 | 29.56 | 00:00:00 | 2006-06-15 | 3,299,900 | 29.53 | 29.99 | 29.21 | 29.81 | 00:00:00 | 2006-06-16 | 3,485,200 | 29.70 | 30.10 | 29.67 | 29.86 | 00:00:00 | 2006-06-19 | 1,778,000 | 29.95 | 30.06 | 29.65 | 29.81 | 00:00:00 | 2006-06-20 | 1,805,700 | 29.89 | 30.22 | 29.85 | 30.03 | 00:00:00 | 2006-06-21 | 2,157,300 | 30.05 | 30.41 | 29.94 | 30.17 | 00:00:00 | 2006-06-22 | 1,824,000 | 30.10 | 30.40 | 30.09 | 30.27 | 00:00:00 | 2006-06-23 | 1,804,300 | 30.15 | 30.41 | 29.82 | 30.03 | 00:00:00 | 2006-06-26 | 2,732,100 | 30.05 | 30.44 | 29.95 | 30.41 | 00:00:00 | 2006-06-27 | 3,659,700 | 30.40 | 30.85 | 30.12 | 30.13 | 00:00:00 | 2006-06-28 | 2,405,400 | 30.00 | 30.06 | 29.69 | 29.81 | 00:00:00 | 2006-06-29 | 2,330,400 | 29.90 | 30.79 | 29.90 | 30.74 | 00:00:00 | 2006-06-30 | 2,286,500 | 30.74 | 31.02 | 30.70 | 30.95 | 00:00:00 | 2006-07-03 | 1,524,800 | 31.03 | 31.35 | 30.95 | 31.34 | 00:00:00 | 2006-07-05 | 2,087,500 | 31.20 | 31.35 | 31.04 | 31.26 | 00:00:00 | 2006-07-06 | 2,176,200 | 31.30 | 31.64 | 31.14 | 31.35 | 00:00:00 | 2006-07-07 | 2,044,900 | 31.35 | 31.35 | 30.79 | 31.02 | 00:00:00 | 2006-07-10 | 992,900 | 31.05 | 31.43 | 30.95 | 31.12 | 00:00:00 | 2006-07-11 | 2,794,300 | 30.89 | 30.89 | 30.27 | 30.49 | 00:00:00 | 2006-07-12 | 1,785,500 | 30.59 | 30.64 | 30.19 | 30.22 | 00:00:00 | 2006-07-13 | 2,545,200 | 30.19 | 30.42 | 29.37 | 29.42 | 00:00:00 | 2006-07-14 | 1,793,600 | 29.35 | 29.52 | 29.07 | 29.17 | 00:00:00 | 2006-07-17 | 1,709,000 | 29.15 | 29.70 | 29.10 | 29.64 | 00:00:00 | 2006-07-18 | 1,449,100 | 29.57 | 29.91 | 29.34 | 29.56 | 00:00:00 | 2006-07-19 | 1,772,200 | 29.66 | 29.98 | 29.55 | 29.81 | 00:00:00 | 2006-07-20 | 1,460,000 | 29.81 | 29.82 | 29.30 | 29.30 | 00:00:00 | 2006-07-21 | 2,854,900 | 29.17 | 29.18 | 28.73 | 28.76 | 00:00:00 | 2006-07-24 | 3,179,500 | 28.78 | 29.03 | 28.76 | 28.92 | 00:00:00 | 2006-07-25 | 4,172,700 | 28.78 | 29.33 | 28.78 | 29.25 | 00:00:00 | 2006-07-26 | 4,388,100 | 29.10 | 29.23 | 28.84 | 28.91 | 00:00:00 | 2006-07-27 | 2,189,900 | 28.89 | 29.14 | 28.59 | 28.65 | 00:00:00 | 2006-07-28 | 2,657,200 | 28.70 | 29.07 | 28.66 | 28.98 | 00:00:00 | 2006-07-31 | 2,369,800 | 28.85 | 29.14 | 28.68 | 28.95 | 00:00:00 | 2006-08-01 | 2,048,900 | 28.90 | 29.01 | 28.80 | 28.95 | 00:00:00 | 2006-08-02 | 2,255,800 | 28.97 | 29.60 | 28.97 | 29.38 | 00:00:00 | 2006-08-03 | 1,962,400 | 29.33 | 29.47 | 28.94 | 28.96 | 00:00:00 | 2006-08-04 | 3,473,400 | 29.00 | 29.06 | 28.56 | 28.95 | 00:00:00 | 2006-08-07 | 4,744,900 | 28.76 | 28.94 | 28.31 | 28.54 | 00:00:00 | 2006-08-08 | 4,805,900 | 29.20 | 29.27 | 27.97 | 28.00 | 00:00:00 | 2006-08-09 | 4,398,800 | 28.15 | 28.19 | 27.35 | 27.41 | 00:00:00 | 2006-08-10 | 3,950,500 | 27.27 | 27.89 | 27.17 | 27.70 | 00:00:00 | 2006-08-11 | 2,459,500 | 27.60 | 28.00 | 27.60 | 27.77 | 00:00:00 | 2006-08-14 | 2,114,800 | 28.00 | 28.10 | 27.81 | 27.83 | 00:00:00 | 2006-08-15 | 1,919,500 | 27.92 | 28.00 | 27.70 | 27.80 | 00:00:00 | 2006-08-16 | 1,266,000 | 27.98 | 28.00 | 27.85 | 27.89 | 00:00:00 | 2006-08-17 | 2,314,000 | 27.90 | 28.09 | 27.70 | 27.87 | 00:00:00 | 2006-08-18 | 2,201,600 | 27.90 | 28.00 | 27.59 | 27.90 | 00:00:00 | 2006-08-21 | 2,363,300 | 28.00 | 28.09 | 27.80 | 27.97 | 00:00:00 | 2006-08-22 | 2,881,100 | 27.92 | 28.12 | 27.88 | 28.10 | 00:00:00 | 2006-08-23 | 3,858,900 | 28.05 | 28.11 | 27.91 | 27.95 | 00:00:00 | 2006-08-24 | 2,537,200 | 27.97 | 28.27 | 27.96 | 28.13 | 00:00:00 | 2006-08-25 | 1,821,100 | 28.13 | 28.52 | 28.06 | 28.47 | 00:00:00 | 2006-08-28 | 1,451,300 | 28.40 | 28.50 | 28.22 | 28.47 | 00:00:00 | 2006-08-29 | 2,069,100 | 28.46 | 28.78 | 28.34 | 28.76 | 00:00:00 | 2006-08-30 | 1,914,900 | 28.71 | 28.91 | 28.69 | 28.75 | 00:00:00 | 2006-08-31 | 7,706,100 | 28.80 | 29.10 | 28.79 | 29.04 | 00:00:00 | 2006-09-01 | 1,181,700 | 29.20 | 29.45 | 29.00 | 29.24 | 00:00:00 | 2006-09-05 | 1,313,600 | 29.30 | 29.50 | 29.20 | 29.27 | 00:00:00 | 2006-09-06 | 4,049,600 | 29.28 | 29.41 | 28.81 | 29.15 | 00:00:00 | 2006-09-07 | 2,832,300 | 29.16 | 29.24 | 28.90 | 29.11 | 00:00:00 | 2006-09-08 | 1,851,800 | 29.20 | 29.48 | 29.13 | 29.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|