|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 3,011,400 | 37.07 | 37.10 | 36.50 | 36.80 | 00:00:00 | 2007-08-24 | 1,362,000 | 36.86 | 36.92 | 36.64 | 36.80 | 00:00:00 | 2007-08-27 | 3,182,500 | 36.75 | 36.75 | 36.30 | 36.31 | 00:00:00 | 2007-08-28 | 3,029,000 | 36.30 | 36.49 | 35.72 | 35.84 | 00:00:00 | 2007-08-29 | 4,448,300 | 36.30 | 36.69 | 35.54 | 36.69 | 00:00:00 | 2007-08-30 | 5,906,700 | 36.50 | 36.83 | 36.41 | 36.55 | 00:00:00 | 2007-08-31 | 4,557,600 | 36.88 | 37.32 | 36.70 | 37.26 | 00:00:00 | 2007-09-04 | 2,694,500 | 37.20 | 37.44 | 36.85 | 37.35 | 00:00:00 | 2007-09-05 | 3,107,900 | 37.35 | 37.42 | 37.14 | 37.42 | 00:00:00 | 2007-09-06 | 5,806,400 | 37.25 | 37.77 | 37.25 | 37.70 | 00:00:00 | 2007-09-07 | 3,253,400 | 37.27 | 37.74 | 37.26 | 37.43 | 00:00:00 | 2007-09-10 | 4,631,500 | 37.53 | 37.77 | 37.50 | 37.57 | 00:00:00 | 2007-09-11 | 6,466,700 | 37.65 | 37.85 | 37.61 | 37.70 | 00:00:00 | 2007-09-12 | 2,688,400 | 37.62 | 37.78 | 37.60 | 37.70 | 00:00:00 | 2007-09-13 | 2,861,000 | 37.65 | 37.72 | 37.47 | 37.71 | 00:00:00 | 2007-09-14 | 3,106,200 | 37.58 | 37.72 | 37.31 | 37.56 | 00:00:00 | 2007-09-17 | 10,303,800 | 37.38 | 37.65 | 37.21 | 37.25 | 00:00:00 | 2007-09-18 | 16,491,400 | 37.30 | 37.66 | 37.14 | 37.62 | 00:00:00 | 2007-09-19 | 8,790,400 | 37.62 | 37.81 | 37.55 | 37.72 | 00:00:00 | 2007-09-20 | 4,832,800 | 37.72 | 37.73 | 37.51 | 37.58 | 00:00:00 | 2007-09-21 | 8,107,800 | 37.60 | 37.69 | 36.75 | 36.88 | 00:00:00 | 2007-09-24 | 7,379,700 | 37.01 | 37.21 | 36.75 | 36.76 | 00:00:00 | 2007-09-25 | 5,070,500 | 36.77 | 37.32 | 36.77 | 37.05 | 00:00:00 | 2007-09-26 | 4,858,800 | 37.23 | 37.26 | 37.01 | 37.18 | 00:00:00 | 2007-09-27 | 4,363,700 | 37.24 | 37.46 | 37.18 | 37.35 | 00:00:00 | 2007-09-28 | 11,252,400 | 37.35 | 37.54 | 37.22 | 37.44 | 00:00:00 | 2007-10-01 | 7,200,300 | 37.53 | 37.56 | 37.27 | 37.36 | 00:00:00 | 2007-10-02 | 6,929,400 | 37.35 | 37.58 | 37.26 | 37.40 | 00:00:00 | 2007-10-03 | 7,937,100 | 37.40 | 37.43 | 36.90 | 37.15 | 00:00:00 | 2007-10-04 | 5,386,200 | 37.16 | 37.29 | 36.88 | 36.99 | 00:00:00 | 2007-10-05 | 4,605,100 | 37.00 | 37.24 | 37.00 | 37.15 | 00:00:00 | 2007-10-08 | 3,972,500 | 37.19 | 37.50 | 37.19 | 37.20 | 00:00:00 | 2007-10-09 | 4,083,200 | 37.33 | 37.40 | 37.20 | 37.28 | 00:00:00 | 2007-10-10 | 6,798,000 | 37.21 | 37.65 | 37.21 | 37.55 | 00:00:00 | 2007-10-11 | 7,364,600 | 37.60 | 37.70 | 37.52 | 37.63 | 00:00:00 | 2007-10-12 | 3,206,500 | 37.69 | 37.78 | 37.59 | 37.78 | 00:00:00 | 2007-10-15 | 6,786,400 | 37.78 | 37.88 | 37.70 | 37.80 | 00:00:00 | 2007-10-16 | 5,402,500 | 37.80 | 37.85 | 37.60 | 37.65 | 00:00:00 | 2007-10-17 | 7,628,600 | 37.80 | 38.02 | 37.64 | 37.93 | 00:00:00 | 2007-10-18 | 7,025,600 | 37.81 | 37.96 | 37.80 | 37.96 | 00:00:00 | 2007-10-19 | 5,820,500 | 37.98 | 38.00 | 37.80 | 37.83 | 00:00:00 | 2007-10-22 | 3,720,300 | 37.77 | 37.91 | 37.75 | 37.80 | 00:00:00 | 2007-10-23 | 3,422,400 | 37.80 | 37.94 | 37.77 | 37.81 | 00:00:00 | 2007-10-24 | 11,092,500 | 37.77 | 37.90 | 37.77 | 37.79 | 00:00:00 | 2007-10-25 | 8,900,000 | 37.81 | 37.94 | 37.79 | 37.85 | 00:00:00 | 2007-10-26 | 5,436,100 | 37.88 | 37.89 | 37.81 | 37.85 | 00:00:00 | 2007-10-29 | 2,094,600 | 37.85 | 37.89 | 37.81 | 37.81 | 00:00:00 | 2007-10-30 | 5,033,400 | 37.82 | 37.85 | 37.68 | 37.71 | 00:00:00 | 2007-10-31 | 3,929,900 | 37.80 | 37.85 | 37.67 | 37.77 | 00:00:00 | 2007-11-01 | 7,118,700 | 37.73 | 37.85 | 37.42 | 37.54 | 00:00:00 | 2007-11-02 | 6,753,100 | 37.51 | 37.64 | 37.35 | 37.64 | 00:00:00 | 2007-11-05 | 7,345,600 | 37.53 | 37.70 | 36.95 | 37.06 | 00:00:00 | 2007-11-06 | 6,918,900 | 37.05 | 37.31 | 36.41 | 36.57 | 00:00:00 | 2007-11-07 | 27,123,400 | 36.40 | 36.65 | 35.81 | 35.91 | 00:00:00 | 2007-11-08 | 32,669,800 | 36.60 | 36.73 | 32.71 | 34.85 | 00:00:00 | 2007-11-09 | 8,703,200 | 35.40 | 36.31 | 34.99 | 35.77 | 00:00:00 | 2007-11-12 | 5,512,500 | 35.78 | 36.64 | 35.64 | 36.08 | 00:00:00 | 2007-11-13 | 7,526,800 | 36.24 | 36.63 | 36.00 | 36.46 | 00:00:00 | 2007-11-14 | 16,875,900 | 36.36 | 36.36 | 34.71 | 35.20 | 00:00:00 | 2007-11-15 | 3,168,300 | 35.05 | 35.63 | 35.05 | 35.25 | 00:00:00 | 2007-11-16 | 9,709,600 | 35.56 | 35.77 | 34.49 | 34.50 | 00:00:00 | 2007-11-19 | 17,029,100 | 34.50 | 34.75 | 32.02 | 33.50 | 00:00:00 | 2007-11-20 | 5,450,900 | 33.66 | 34.15 | 33.40 | 33.80 | 00:00:00 | 2007-11-21 | 6,310,100 | 33.52 | 33.80 | 33.13 | 33.38 | 00:00:00 | 2007-11-23 | 2,027,900 | 33.45 | 33.83 | 33.45 | 33.68 | 00:00:00 | 2007-11-26 | 4,800,500 | 34.28 | 34.31 | 33.80 | 34.14 | 00:00:00 | 2007-11-27 | 2,962,000 | 34.25 | 34.80 | 34.12 | 34.80 | 00:00:00 | 2007-11-28 | 4,740,800 | 34.93 | 35.45 | 34.69 | 35.29 | 00:00:00 | 2007-11-29 | 7,699,300 | 35.11 | 35.96 | 34.16 | 35.60 | 00:00:00 | 2007-11-30 | 5,940,000 | 35.95 | 36.10 | 34.92 | 35.90 | 00:00:00 | 2007-12-03 | 3,891,300 | 35.82 | 35.88 | 35.11 | 35.30 | 00:00:00 | 2007-12-04 | 6,624,700 | 35.26 | 35.89 | 34.76 | 35.18 | 00:00:00 | 2007-12-05 | 4,387,600 | 35.18 | 35.40 | 34.81 | 35.03 | 00:00:00 | 2007-12-06 | 2,579,100 | 35.02 | 35.46 | 34.77 | 35.46 | 00:00:00 | 2007-12-07 | 4,647,500 | 35.60 | 35.99 | 35.44 | 35.83 | 00:00:00 | 2007-12-10 | 8,771,100 | 35.86 | 35.86 | 35.14 | 35.31 | 00:00:00 | 2007-12-11 | 4,354,100 | 35.43 | 35.59 | 34.93 | 34.94 | 00:00:00 | 2007-12-12 | 13,554,700 | 35.46 | 35.91 | 34.19 | 34.49 | 00:00:00 | 2007-12-13 | 13,448,100 | 34.40 | 34.90 | 33.85 | 34.36 | 00:00:00 | 2007-12-14 | 4,558,000 | 33.97 | 35.05 | 33.97 | 34.75 | 00:00:00 | 2007-12-17 | 6,494,100 | 34.54 | 34.93 | 34.35 | 34.75 | 00:00:00 | 2007-12-18 | 20,025,900 | 35.50 | 35.97 | 35.25 | 35.95 | 00:00:00 | 2007-12-19 | 12,162,400 | 36.00 | 36.00 | 34.81 | 34.86 | 00:00:00 | 2007-12-20 | 11,550,800 | 35.00 | 35.45 | 34.53 | 35.40 | 00:00:00 | 2007-12-21 | 8,135,300 | 35.50 | 35.65 | 35.00 | 35.43 | 00:00:00 | 2007-12-24 | 1,227,700 | 35.00 | 35.85 | 35.00 | 35.75 | 00:00:00 | 2007-12-26 | 2,422,800 | 35.75 | 35.81 | 35.06 | 35.10 | 00:00:00 | 2007-12-27 | 6,377,400 | 34.91 | 35.05 | 34.43 | 34.59 | 00:00:00 | 2007-12-28 | 2,961,100 | 34.75 | 35.05 | 34.34 | 34.36 | 00:00:00 | 2007-12-31 | 5,265,000 | 34.26 | 34.78 | 34.14 | 34.52 | 00:00:00 | 2008-01-02 | 6,417,000 | 34.50 | 34.95 | 34.20 | 34.49 | 00:00:00 | 2008-01-03 | 5,022,300 | 34.50 | 34.75 | 34.08 | 34.17 | 00:00:00 | 2008-01-04 | 11,419,700 | 34.14 | 35.09 | 34.01 | 34.76 | 00:00:00 | 2008-01-07 | 6,898,000 | 34.99 | 35.27 | 34.80 | 35.10 | 00:00:00 | 2008-01-08 | 21,432,200 | 34.39 | 34.84 | 33.70 | 34.01 | 00:00:00 | 2008-01-09 | 13,417,700 | 34.15 | 35.14 | 34.15 | 34.42 | 00:00:00 | 2008-01-10 | 15,362,900 | 35.00 | 35.12 | 34.75 | 35.00 | 00:00:00 | 2008-01-11 | 5,771,400 | 34.75 | 34.95 | 34.37 | 34.47 | 00:00:00 | 2008-01-14 | 4,303,800 | 34.75 | 34.96 | 34.25 | 34.69 | 00:00:00 | 2008-01-15 | 4,939,700 | 34.50 | 35.00 | 34.50 | 34.67 | 00:00:00 | 2008-01-16 | 5,405,500 | 34.75 | 35.00 | 34.50 | 34.79 | 00:00:00 | 2008-01-17 | 11,864,900 | 34.82 | 34.91 | 33.30 | 34.15 | 00:00:00 | 2008-01-18 | 10,442,100 | 34.15 | 34.62 | 33.26 | 33.55 | 00:00:00 | 2008-01-22 | 16,239,300 | 31.87 | 32.60 | 30.19 | 32.14 | 00:00:00 | 2008-01-23 | 10,728,300 | 31.65 | 32.29 | 31.00 | 32.21 | 00:00:00 | 2008-01-24 | 13,943,600 | 32.30 | 34.71 | 32.25 | 33.72 | 00:00:00 | 2008-01-25 | 6,706,200 | 34.01 | 34.38 | 33.66 | 33.80 | 00:00:00 | 2008-01-28 | 17,776,000 | 32.99 | 33.00 | 30.71 | 31.42 | 00:00:00 | 2008-01-29 | 26,289,900 | 31.67 | 32.10 | 27.77 | 29.17 | 00:00:00 | 2008-01-30 | 31,844,000 | 29.20 | 30.52 | 28.32 | 29.16 | 00:00:00 | 2008-01-31 | 14,882,800 | 29.30 | 30.75 | 29.12 | 30.70 | 00:00:00 | 2008-02-01 | 17,385,900 | 30.67 | 32.12 | 30.67 | 31.77 | 00:00:00 | 2008-02-04 | 6,340,300 | 31.73 | 31.78 | 30.78 | 30.78 | 00:00:00 | 2008-02-05 | 8,540,200 | 30.50 | 30.62 | 29.73 | 29.76 | 00:00:00 | 2008-02-06 | 9,814,000 | 30.00 | 30.50 | 29.00 | 29.25 | 00:00:00 | 2008-02-07 | 7,369,600 | 29.00 | 29.39 | 28.50 | 29.26 | 00:00:00 | 2008-02-08 | 7,267,900 | 29.00 | 29.92 | 28.62 | 28.79 | 00:00:00 | 2008-02-11 | 5,703,900 | 28.84 | 29.87 | 28.82 | 29.71 | 00:00:00 | 2008-02-12 | 10,202,700 | 30.12 | 30.45 | 29.25 | 29.54 | 00:00:00 | 2008-02-13 | 8,929,600 | 29.62 | 29.97 | 28.89 | 29.49 | 00:00:00 | 2008-02-14 | 24,019,700 | 30.42 | 30.50 | 28.44 | 30.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|