|
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 | 2006-09-08 | 1,851,800 | 29.20 | 29.48 | 29.13 | 29.38 | 00:00:00 | 2006-09-11 | 1,421,100 | 29.41 | 29.72 | 29.30 | 29.67 | 00:00:00 | 2006-09-12 | 1,663,400 | 29.70 | 29.83 | 29.59 | 29.80 | 00:00:00 | 2006-09-13 | 1,872,100 | 29.75 | 29.88 | 29.59 | 29.63 | 00:00:00 | 2006-09-14 | 1,606,900 | 29.63 | 29.76 | 29.40 | 29.50 | 00:00:00 | 2006-09-15 | 2,233,400 | 29.63 | 29.77 | 29.35 | 29.41 | 00:00:00 | 2006-09-18 | 1,577,300 | 29.51 | 29.70 | 29.31 | 29.33 | 00:00:00 | 2006-09-19 | 3,137,200 | 29.30 | 29.41 | 29.05 | 29.21 | 00:00:00 | 2006-09-20 | 2,263,400 | 29.21 | 29.37 | 29.13 | 29.28 | 00:00:00 | 2006-09-21 | 3,168,300 | 29.25 | 29.27 | 28.99 | 29.10 | 00:00:00 | 2006-09-22 | 1,611,400 | 29.09 | 29.15 | 28.95 | 29.05 | 00:00:00 | 2006-09-25 | 1,599,000 | 29.12 | 29.48 | 29.05 | 29.37 | 00:00:00 | 2006-09-26 | 2,602,100 | 29.45 | 29.65 | 29.12 | 29.52 | 00:00:00 | 2006-09-27 | 2,996,800 | 29.25 | 29.28 | 28.98 | 29.05 | 00:00:00 | 2006-09-28 | 1,821,000 | 29.10 | 29.18 | 28.76 | 28.92 | 00:00:00 | 2006-09-29 | 1,851,400 | 28.97 | 29.16 | 28.78 | 28.85 | 00:00:00 | 2006-10-02 | 2,855,400 | 28.95 | 29.20 | 28.83 | 29.00 | 00:00:00 | 2006-10-03 | 5,496,500 | 29.05 | 29.18 | 28.94 | 29.10 | 00:00:00 | 2006-10-04 | 2,321,300 | 29.13 | 29.41 | 29.09 | 29.33 | 00:00:00 | 2006-10-05 | 1,983,500 | 29.20 | 29.64 | 29.14 | 29.58 | 00:00:00 | 2006-10-06 | 4,678,300 | 29.60 | 30.23 | 29.53 | 30.02 | 00:00:00 | 2006-10-09 | 2,483,100 | 30.00 | 30.65 | 30.00 | 30.65 | 00:00:00 | 2006-10-10 | 3,403,600 | 30.65 | 30.66 | 30.15 | 30.38 | 00:00:00 | 2006-10-11 | 1,456,700 | 30.32 | 30.43 | 30.20 | 30.37 | 00:00:00 | 2006-10-12 | 2,300,700 | 30.34 | 30.83 | 30.32 | 30.75 | 00:00:00 | 2006-10-13 | 1,251,500 | 30.63 | 30.77 | 30.45 | 30.71 | 00:00:00 | 2006-10-16 | 3,190,200 | 31.10 | 31.14 | 30.76 | 30.84 | 00:00:00 | 2006-10-17 | 2,415,000 | 30.90 | 30.90 | 30.45 | 30.61 | 00:00:00 | 2006-10-18 | 4,768,600 | 30.75 | 31.77 | 30.75 | 31.50 | 00:00:00 | 2006-10-19 | 2,028,700 | 31.32 | 31.61 | 31.05 | 31.37 | 00:00:00 | 2006-10-20 | 2,321,500 | 31.48 | 31.48 | 31.24 | 31.35 | 00:00:00 | 2006-10-23 | 2,632,700 | 31.36 | 31.79 | 31.21 | 31.78 | 00:00:00 | 2006-10-24 | 6,217,800 | 31.72 | 32.68 | 31.43 | 32.20 | 00:00:00 | 2006-10-25 | 5,541,700 | 32.25 | 32.43 | 32.14 | 32.35 | 00:00:00 | 2006-10-26 | 20,339,200 | 35.00 | 35.55 | 34.96 | 35.48 | 00:00:00 | 2006-10-27 | 10,030,500 | 34.98 | 35.27 | 34.58 | 34.70 | 00:00:00 | 2006-10-30 | 8,771,700 | 34.76 | 35.46 | 34.45 | 34.47 | 00:00:00 | 2006-10-31 | 7,079,600 | 34.20 | 35.01 | 33.90 | 34.85 | 00:00:00 | 2006-11-01 | 3,192,700 | 35.10 | 35.10 | 34.45 | 34.52 | 00:00:00 | 2006-11-02 | 6,093,800 | 34.30 | 34.49 | 34.05 | 34.42 | 00:00:00 | 2006-11-03 | 3,937,700 | 34.44 | 34.79 | 34.26 | 34.35 | 00:00:00 | 2006-11-06 | 4,250,000 | 34.51 | 34.73 | 34.34 | 34.45 | 00:00:00 | 2006-11-07 | 3,433,200 | 34.40 | 34.61 | 34.39 | 34.54 | 00:00:00 | 2006-11-08 | 7,945,700 | 34.50 | 35.09 | 34.45 | 34.89 | 00:00:00 | 2006-11-09 | 5,178,700 | 34.78 | 35.50 | 34.60 | 34.67 | 00:00:00 | 2006-11-10 | 6,421,700 | 34.90 | 35.15 | 34.72 | 34.97 | 00:00:00 | 2006-11-13 | 7,839,800 | 35.10 | 35.21 | 34.12 | 34.38 | 00:00:00 | 2006-11-14 | 6,616,800 | 34.45 | 34.50 | 33.97 | 34.11 | 00:00:00 | 2006-11-15 | 8,913,900 | 34.25 | 34.60 | 33.90 | 34.12 | 00:00:00 | 2006-11-16 | 46,279,400 | 35.88 | 35.88 | 35.31 | 35.36 | 00:00:00 | 2006-11-17 | 12,449,100 | 35.41 | 35.42 | 35.15 | 35.22 | 00:00:00 | 2006-11-20 | 6,625,700 | 35.20 | 35.35 | 35.18 | 35.26 | 00:00:00 | 2006-11-21 | 4,949,000 | 35.20 | 35.39 | 35.20 | 35.32 | 00:00:00 | 2006-11-22 | 5,204,300 | 35.30 | 35.36 | 35.26 | 35.31 | 00:00:00 | 2006-11-24 | 1,707,500 | 35.30 | 35.33 | 35.25 | 35.28 | 00:00:00 | 2006-11-27 | 7,533,500 | 35.26 | 35.35 | 35.25 | 35.35 | 00:00:00 | 2006-11-28 | 3,264,200 | 35.27 | 35.31 | 35.26 | 35.30 | 00:00:00 | 2006-11-29 | 6,642,600 | 35.26 | 35.32 | 35.20 | 35.25 | 00:00:00 | 2006-11-30 | 8,846,800 | 35.25 | 35.30 | 35.15 | 35.16 | 00:00:00 | 2006-12-01 | 5,009,500 | 35.16 | 35.45 | 35.16 | 35.37 | 00:00:00 | 2006-12-04 | 2,056,000 | 35.39 | 35.47 | 35.23 | 35.39 | 00:00:00 | 2006-12-05 | 3,417,500 | 35.37 | 35.47 | 35.35 | 35.43 | 00:00:00 | 2006-12-06 | 5,404,900 | 35.37 | 35.40 | 35.30 | 35.36 | 00:00:00 | 2006-12-07 | 2,194,100 | 35.35 | 35.38 | 35.32 | 35.34 | 00:00:00 | 2006-12-08 | 2,240,100 | 35.34 | 35.39 | 35.24 | 35.33 | 00:00:00 | 2006-12-11 | 2,768,500 | 35.32 | 35.48 | 35.25 | 35.43 | 00:00:00 | 2006-12-12 | 5,392,000 | 35.40 | 35.47 | 35.25 | 35.30 | 00:00:00 | 2006-12-13 | 5,694,000 | 35.40 | 35.49 | 35.33 | 35.38 | 00:00:00 | 2006-12-14 | 3,773,000 | 35.40 | 35.47 | 35.35 | 35.47 | 00:00:00 | 2006-12-15 | 6,843,600 | 35.47 | 35.55 | 35.39 | 35.50 | 00:00:00 | 2006-12-18 | 3,081,600 | 35.55 | 35.60 | 35.48 | 35.52 | 00:00:00 | 2006-12-19 | 8,028,500 | 35.52 | 35.55 | 35.38 | 35.50 | 00:00:00 | 2006-12-20 | 4,159,600 | 35.50 | 35.78 | 35.50 | 35.56 | 00:00:00 | 2006-12-21 | 3,319,300 | 35.57 | 35.62 | 35.49 | 35.55 | 00:00:00 | 2006-12-22 | 7,317,900 | 35.55 | 35.61 | 35.50 | 35.53 | 00:00:00 | 2006-12-26 | 1,056,000 | 35.56 | 35.70 | 35.55 | 35.66 | 00:00:00 | 2006-12-27 | 1,339,400 | 35.65 | 35.68 | 35.52 | 35.56 | 00:00:00 | 2006-12-28 | 1,262,700 | 35.52 | 35.68 | 35.52 | 35.56 | 00:00:00 | 2006-12-29 | 1,755,400 | 35.54 | 35.62 | 35.50 | 35.54 | 00:00:00 | 2007-01-03 | 11,127,300 | 35.70 | 35.75 | 35.35 | 35.51 | 00:00:00 | 2007-01-04 | 5,299,200 | 35.57 | 35.58 | 35.46 | 35.49 | 00:00:00 | 2007-01-05 | 2,894,600 | 35.47 | 35.53 | 35.38 | 35.43 | 00:00:00 | 2007-01-08 | 3,245,800 | 35.42 | 35.52 | 35.31 | 35.39 | 00:00:00 | 2007-01-09 | 2,028,700 | 35.47 | 35.50 | 35.37 | 35.44 | 00:00:00 | 2007-01-10 | 6,249,900 | 35.42 | 35.72 | 35.39 | 35.70 | 00:00:00 | 2007-01-11 | 8,592,900 | 35.70 | 35.83 | 35.60 | 35.81 | 00:00:00 | 2007-01-12 | 8,467,200 | 36.12 | 36.23 | 35.88 | 36.19 | 00:00:00 | 2007-01-16 | 3,926,000 | 36.11 | 36.36 | 36.10 | 36.23 | 00:00:00 | 2007-01-17 | 5,694,500 | 36.18 | 36.37 | 36.15 | 36.27 | 00:00:00 | 2007-01-18 | 9,078,200 | 36.50 | 36.70 | 36.40 | 36.45 | 00:00:00 | 2007-01-19 | 12,317,800 | 36.60 | 36.66 | 36.38 | 36.50 | 00:00:00 | 2007-01-22 | 9,366,200 | 36.75 | 36.88 | 36.66 | 36.79 | 00:00:00 | 2007-01-23 | 10,731,400 | 36.79 | 37.13 | 36.75 | 37.05 | 00:00:00 | 2007-01-24 | 5,694,800 | 37.00 | 37.27 | 37.00 | 37.19 | 00:00:00 | 2007-01-25 | 7,481,300 | 37.22 | 37.52 | 37.16 | 37.30 | 00:00:00 | 2007-01-26 | 2,739,800 | 37.30 | 37.55 | 36.98 | 37.10 | 00:00:00 | 2007-01-29 | 12,992,600 | 36.80 | 36.93 | 36.22 | 36.31 | 00:00:00 | 2007-01-30 | 6,742,000 | 36.26 | 36.30 | 36.09 | 36.12 | 00:00:00 | 2007-01-31 | 5,044,300 | 36.15 | 36.53 | 36.14 | 36.32 | 00:00:00 | 2007-02-01 | 5,314,400 | 36.35 | 36.55 | 36.20 | 36.27 | 00:00:00 | 2007-02-02 | 4,466,200 | 36.26 | 36.55 | 36.23 | 36.43 | 00:00:00 | 2007-02-05 | 4,232,000 | 36.45 | 36.76 | 36.38 | 36.53 | 00:00:00 | 2007-02-06 | 1,518,300 | 36.55 | 36.83 | 36.55 | 36.70 | 00:00:00 | 2007-02-07 | 3,054,000 | 36.64 | 36.77 | 36.55 | 36.71 | 00:00:00 | 2007-02-08 | 1,737,500 | 36.75 | 36.82 | 36.58 | 36.65 | 00:00:00 | 2007-02-09 | 3,702,700 | 36.56 | 36.75 | 36.35 | 36.46 | 00:00:00 | 2007-02-12 | 1,842,100 | 36.56 | 36.67 | 36.41 | 36.43 | 00:00:00 | 2007-02-13 | 2,050,700 | 36.40 | 36.66 | 36.40 | 36.60 | 00:00:00 | 2007-02-14 | 4,739,500 | 36.60 | 36.61 | 36.40 | 36.55 | 00:00:00 | 2007-02-15 | 3,459,400 | 36.63 | 36.63 | 36.40 | 36.57 | 00:00:00 | 2007-02-16 | 1,902,400 | 36.45 | 36.56 | 36.43 | 36.45 | 00:00:00 | 2007-02-20 | 4,858,600 | 36.55 | 36.58 | 36.35 | 36.43 | 00:00:00 | 2007-02-21 | 2,779,700 | 36.39 | 36.49 | 36.35 | 36.38 | 00:00:00 | 2007-02-22 | 3,745,600 | 36.32 | 36.49 | 36.32 | 36.45 | 00:00:00 | 2007-02-23 | 5,782,700 | 36.55 | 36.60 | 35.61 | 36.47 | 00:00:00 | 2007-02-26 | 1,343,900 | 36.48 | 36.55 | 36.39 | 36.41 | 00:00:00 | 2007-02-27 | 10,035,100 | 36.32 | 36.45 | 35.83 | 35.90 | 00:00:00 | 2007-02-28 | 4,656,500 | 36.00 | 37.14 | 35.96 | 36.21 | 00:00:00 | 2007-03-01 | 3,424,400 | 36.10 | 36.25 | 36.00 | 36.15 | 00:00:00 | 2007-03-02 | 7,572,000 | 36.13 | 36.23 | 35.96 | 36.01 | 00:00:00 | 2007-03-05 | 9,646,300 | 36.07 | 36.19 | 35.70 | 35.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|