|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 9,646,300 | 36.07 | 36.19 | 35.70 | 35.75 | 00:00:00 | 2007-03-06 | 13,320,600 | 35.80 | 35.90 | 35.40 | 35.62 | 00:00:00 | 2007-03-07 | 7,464,700 | 35.86 | 35.86 | 35.46 | 35.50 | 00:00:00 | 2007-03-08 | 7,810,400 | 35.41 | 35.75 | 35.38 | 35.56 | 00:00:00 | 2007-03-09 | 9,454,200 | 35.56 | 35.70 | 35.26 | 35.39 | 00:00:00 | 2007-03-12 | 13,922,200 | 35.40 | 35.50 | 34.74 | 34.85 | 00:00:00 | 2007-03-13 | 9,250,500 | 34.74 | 35.10 | 34.65 | 34.75 | 00:00:00 | 2007-03-14 | 18,696,600 | 35.09 | 35.17 | 34.91 | 35.02 | 00:00:00 | 2007-03-15 | 12,299,200 | 35.01 | 35.52 | 35.01 | 35.23 | 00:00:00 | 2007-03-16 | 6,636,800 | 35.20 | 35.34 | 35.00 | 35.16 | 00:00:00 | 2007-03-19 | 10,286,900 | 35.12 | 35.76 | 35.10 | 35.64 | 00:00:00 | 2007-03-20 | 5,439,700 | 35.55 | 35.57 | 35.43 | 35.52 | 00:00:00 | 2007-03-21 | 4,434,300 | 35.43 | 35.72 | 35.34 | 35.63 | 00:00:00 | 2007-03-22 | 2,637,900 | 35.62 | 35.64 | 35.45 | 35.64 | 00:00:00 | 2007-03-23 | 2,725,300 | 35.60 | 35.60 | 35.35 | 35.41 | 00:00:00 | 2007-03-26 | 9,261,000 | 35.35 | 35.51 | 35.15 | 35.44 | 00:00:00 | 2007-03-27 | 10,468,600 | 35.25 | 35.40 | 35.17 | 35.17 | 00:00:00 | 2007-03-28 | 6,150,800 | 34.96 | 35.00 | 34.54 | 34.54 | 00:00:00 | 2007-03-29 | 12,578,500 | 34.83 | 34.99 | 34.45 | 34.81 | 00:00:00 | 2007-03-30 | 5,295,700 | 34.84 | 35.12 | 34.84 | 35.04 | 00:00:00 | 2007-04-02 | 3,389,000 | 35.00 | 35.24 | 34.90 | 35.20 | 00:00:00 | 2007-04-03 | 3,784,800 | 35.25 | 35.55 | 35.16 | 35.54 | 00:00:00 | 2007-04-04 | 2,260,500 | 35.46 | 35.65 | 35.36 | 35.53 | 00:00:00 | 2007-04-05 | 1,724,900 | 35.45 | 35.70 | 35.43 | 35.68 | 00:00:00 | 2007-04-09 | 1,874,700 | 35.66 | 35.74 | 35.45 | 35.55 | 00:00:00 | 2007-04-10 | 4,354,600 | 35.58 | 36.18 | 35.49 | 35.82 | 00:00:00 | 2007-04-11 | 4,039,000 | 36.20 | 36.30 | 35.80 | 35.90 | 00:00:00 | 2007-04-12 | 3,574,000 | 35.87 | 36.10 | 35.87 | 36.05 | 00:00:00 | 2007-04-13 | 4,269,700 | 35.99 | 36.28 | 35.87 | 36.24 | 00:00:00 | 2007-04-16 | 5,459,400 | 36.25 | 36.38 | 35.85 | 36.35 | 00:00:00 | 2007-04-17 | 11,482,700 | 36.35 | 37.09 | 35.83 | 36.72 | 00:00:00 | 2007-04-18 | 31,964,900 | 36.81 | 37.99 | 35.85 | 36.23 | 00:00:00 | 2007-04-19 | 7,946,700 | 36.23 | 36.24 | 35.77 | 35.96 | 00:00:00 | 2007-04-20 | 4,305,000 | 36.23 | 36.23 | 35.72 | 35.75 | 00:00:00 | 2007-04-23 | 2,718,900 | 35.99 | 36.04 | 35.75 | 35.93 | 00:00:00 | 2007-04-24 | 2,004,700 | 36.02 | 36.02 | 35.75 | 35.79 | 00:00:00 | 2007-04-25 | 4,940,000 | 35.79 | 35.98 | 35.58 | 35.89 | 00:00:00 | 2007-04-26 | 5,029,400 | 35.90 | 36.89 | 35.79 | 35.80 | 00:00:00 | 2007-04-27 | 4,193,600 | 35.75 | 35.88 | 35.59 | 35.70 | 00:00:00 | 2007-04-30 | 2,982,000 | 35.78 | 35.98 | 35.43 | 35.43 | 00:00:00 | 2007-05-01 | 8,426,400 | 35.58 | 35.61 | 34.92 | 35.60 | 00:00:00 | 2007-05-02 | 5,649,000 | 35.60 | 36.57 | 35.39 | 35.95 | 00:00:00 | 2007-05-03 | 1,114,300 | 35.81 | 35.99 | 35.75 | 35.95 | 00:00:00 | 2007-05-04 | 16,601,100 | 36.49 | 36.93 | 36.19 | 36.35 | 00:00:00 | 2007-05-07 | 14,403,400 | 36.42 | 37.63 | 36.41 | 37.30 | 00:00:00 | 2007-05-08 | 6,627,900 | 37.36 | 37.36 | 37.15 | 37.15 | 00:00:00 | 2007-05-09 | 15,928,100 | 37.23 | 37.93 | 37.15 | 37.70 | 00:00:00 | 2007-05-10 | 3,046,000 | 37.59 | 37.79 | 37.50 | 37.63 | 00:00:00 | 2007-05-11 | 4,136,400 | 37.72 | 37.88 | 37.65 | 37.78 | 00:00:00 | 2007-05-14 | 1,884,600 | 37.85 | 37.89 | 37.61 | 37.69 | 00:00:00 | 2007-05-15 | 2,446,400 | 37.74 | 37.85 | 37.66 | 37.81 | 00:00:00 | 2007-05-16 | 5,116,900 | 37.84 | 37.94 | 37.66 | 37.90 | 00:00:00 | 2007-05-17 | 3,959,600 | 37.94 | 38.00 | 37.72 | 37.79 | 00:00:00 | 2007-05-18 | 12,548,800 | 38.08 | 38.30 | 37.98 | 38.23 | 00:00:00 | 2007-05-21 | 6,974,500 | 38.16 | 38.18 | 38.05 | 38.05 | 00:00:00 | 2007-05-22 | 4,706,600 | 38.05 | 38.15 | 38.05 | 38.11 | 00:00:00 | 2007-05-23 | 1,701,600 | 38.19 | 38.26 | 38.14 | 38.20 | 00:00:00 | 2007-05-24 | 3,679,600 | 38.22 | 38.32 | 38.20 | 38.30 | 00:00:00 | 2007-05-25 | 3,422,900 | 38.29 | 38.35 | 38.24 | 38.24 | 00:00:00 | 2007-05-29 | 3,683,800 | 38.35 | 38.40 | 38.17 | 38.38 | 00:00:00 | 2007-05-30 | 2,721,100 | 38.22 | 38.49 | 38.22 | 38.42 | 00:00:00 | 2007-05-31 | 3,689,900 | 38.36 | 38.47 | 38.32 | 38.40 | 00:00:00 | 2007-06-01 | 1,407,500 | 38.45 | 38.50 | 38.25 | 38.50 | 00:00:00 | 2007-06-04 | 1,777,100 | 38.50 | 38.57 | 38.49 | 38.56 | 00:00:00 | 2007-06-05 | 4,608,700 | 38.51 | 38.57 | 38.37 | 38.49 | 00:00:00 | 2007-06-06 | 4,502,400 | 38.44 | 38.50 | 38.36 | 38.40 | 00:00:00 | 2007-06-07 | 3,136,100 | 38.29 | 38.43 | 38.28 | 38.30 | 00:00:00 | 2007-06-08 | 3,890,600 | 38.28 | 38.40 | 38.21 | 38.33 | 00:00:00 | 2007-06-11 | 5,294,300 | 38.36 | 38.57 | 38.32 | 38.45 | 00:00:00 | 2007-06-12 | 3,718,500 | 38.37 | 38.47 | 38.30 | 38.30 | 00:00:00 | 2007-06-13 | 5,075,400 | 38.30 | 38.48 | 38.25 | 38.48 | 00:00:00 | 2007-06-14 | 894,700 | 38.45 | 38.45 | 38.35 | 38.45 | 00:00:00 | 2007-06-15 | 3,287,400 | 38.50 | 38.58 | 38.32 | 38.34 | 00:00:00 | 2007-06-18 | 3,182,700 | 38.40 | 38.49 | 38.30 | 38.30 | 00:00:00 | 2007-06-19 | 6,025,800 | 38.28 | 38.34 | 38.20 | 38.27 | 00:00:00 | 2007-06-20 | 3,541,700 | 38.31 | 38.32 | 38.23 | 38.23 | 00:00:00 | 2007-06-21 | 4,477,900 | 38.20 | 38.28 | 38.15 | 38.15 | 00:00:00 | 2007-06-22 | 6,200,700 | 38.10 | 38.20 | 37.95 | 37.99 | 00:00:00 | 2007-06-25 | 13,782,400 | 38.00 | 38.01 | 37.15 | 37.20 | 00:00:00 | 2007-06-26 | 4,762,000 | 37.20 | 37.70 | 37.20 | 37.42 | 00:00:00 | 2007-06-27 | 3,270,100 | 37.07 | 37.55 | 37.03 | 37.52 | 00:00:00 | 2007-06-28 | 2,055,800 | 37.52 | 37.88 | 37.39 | 37.71 | 00:00:00 | 2007-06-29 | 1,596,900 | 37.76 | 37.89 | 37.52 | 37.82 | 00:00:00 | 2007-07-02 | 1,504,800 | 37.96 | 38.00 | 37.76 | 37.80 | 00:00:00 | 2007-07-03 | 1,135,300 | 37.88 | 37.94 | 37.56 | 37.70 | 00:00:00 | 2007-07-05 | 1,913,800 | 37.70 | 38.03 | 37.70 | 37.94 | 00:00:00 | 2007-07-06 | 1,594,300 | 37.83 | 37.96 | 37.78 | 37.90 | 00:00:00 | 2007-07-09 | 2,027,000 | 37.83 | 38.24 | 37.75 | 38.19 | 00:00:00 | 2007-07-10 | 3,093,700 | 37.54 | 38.05 | 37.54 | 37.79 | 00:00:00 | 2007-07-11 | 2,304,900 | 37.70 | 37.85 | 37.56 | 37.73 | 00:00:00 | 2007-07-12 | 5,770,000 | 37.72 | 37.94 | 37.70 | 37.90 | 00:00:00 | 2007-07-13 | 1,463,100 | 37.81 | 37.95 | 37.75 | 37.83 | 00:00:00 | 2007-07-16 | 2,856,700 | 37.66 | 37.94 | 37.66 | 37.81 | 00:00:00 | 2007-07-17 | 1,472,700 | 37.78 | 37.87 | 37.66 | 37.76 | 00:00:00 | 2007-07-18 | 7,570,300 | 37.75 | 37.91 | 37.57 | 37.57 | 00:00:00 | 2007-07-19 | 2,469,200 | 37.70 | 37.84 | 37.69 | 37.79 | 00:00:00 | 2007-07-20 | 3,036,400 | 37.85 | 37.85 | 37.50 | 37.57 | 00:00:00 | 2007-07-23 | 6,275,900 | 37.59 | 37.75 | 37.48 | 37.68 | 00:00:00 | 2007-07-24 | 2,809,900 | 37.39 | 37.66 | 37.07 | 37.18 | 00:00:00 | 2007-07-25 | 4,749,200 | 37.27 | 37.44 | 36.90 | 36.97 | 00:00:00 | 2007-07-26 | 6,236,400 | 37.00 | 37.11 | 36.32 | 36.75 | 00:00:00 | 2007-07-27 | 6,986,600 | 36.61 | 37.05 | 36.45 | 36.95 | 00:00:00 | 2007-07-30 | 10,991,200 | 36.70 | 37.13 | 36.70 | 37.08 | 00:00:00 | 2007-07-31 | 7,847,500 | 37.04 | 37.76 | 36.84 | 36.90 | 00:00:00 | 2007-08-01 | 5,646,900 | 36.90 | 37.06 | 36.57 | 36.87 | 00:00:00 | 2007-08-02 | 6,417,800 | 36.88 | 37.12 | 36.67 | 36.88 | 00:00:00 | 2007-08-03 | 4,559,200 | 36.97 | 37.11 | 36.75 | 36.75 | 00:00:00 | 2007-08-06 | 4,865,200 | 37.17 | 37.17 | 36.40 | 36.78 | 00:00:00 | 2007-08-07 | 4,927,900 | 36.58 | 37.01 | 36.44 | 36.79 | 00:00:00 | 2007-08-08 | 8,496,200 | 37.00 | 37.25 | 36.42 | 36.82 | 00:00:00 | 2007-08-09 | 11,528,300 | 36.15 | 36.65 | 35.26 | 35.34 | 00:00:00 | 2007-08-10 | 10,181,300 | 35.01 | 35.47 | 33.51 | 34.93 | 00:00:00 | 2007-08-13 | 4,887,900 | 35.00 | 35.53 | 34.80 | 35.20 | 00:00:00 | 2007-08-14 | 5,435,000 | 35.30 | 35.41 | 34.79 | 34.83 | 00:00:00 | 2007-08-15 | 4,969,700 | 34.90 | 35.37 | 34.70 | 35.11 | 00:00:00 | 2007-08-16 | 6,689,000 | 35.11 | 35.20 | 33.52 | 34.52 | 00:00:00 | 2007-08-17 | 4,992,100 | 35.57 | 35.67 | 34.81 | 35.07 | 00:00:00 | 2007-08-20 | 3,283,800 | 35.15 | 35.86 | 35.02 | 35.77 | 00:00:00 | 2007-08-21 | 6,524,200 | 35.35 | 36.86 | 35.34 | 36.70 | 00:00:00 | 2007-08-22 | 9,776,400 | 36.68 | 37.20 | 36.55 | 37.00 | 00:00:00 | 2007-08-23 | 3,011,400 | 37.07 | 37.10 | 36.50 | 36.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|