|
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 | 2008-02-14 | 24,019,700 | 30.42 | 30.50 | 28.44 | 30.13 | 00:00:00 | 2008-02-15 | 30,910,500 | 30.07 | 33.06 | 30.00 | 32.35 | 00:00:00 | 2008-02-19 | 8,582,100 | 32.35 | 32.35 | 30.80 | 31.07 | 00:00:00 | 2008-02-20 | 5,208,100 | 30.74 | 31.78 | 30.40 | 31.63 | 00:00:00 | 2008-02-21 | 6,156,200 | 31.60 | 31.89 | 30.63 | 30.74 | 00:00:00 | 2008-02-22 | 7,285,800 | 30.81 | 32.41 | 30.81 | 32.38 | 00:00:00 | 2008-02-25 | 8,663,100 | 31.35 | 32.52 | 30.50 | 32.14 | 00:00:00 | 2008-02-26 | 13,168,200 | 32.15 | 34.74 | 32.15 | 33.80 | 00:00:00 | 2008-02-27 | 7,447,800 | 33.52 | 34.27 | 33.33 | 33.42 | 00:00:00 | 2008-02-28 | 4,793,200 | 33.25 | 33.44 | 32.40 | 32.49 | 00:00:00 | 2008-02-29 | 7,699,600 | 32.20 | 32.80 | 31.75 | 32.00 | 00:00:00 | 2008-03-03 | 9,864,200 | 31.96 | 32.85 | 31.52 | 31.65 | 00:00:00 | 2008-03-04 | 13,333,600 | 31.60 | 32.59 | 31.28 | 31.75 | 00:00:00 | 2008-03-05 | 24,863,300 | 31.89 | 33.84 | 31.63 | 33.68 | 00:00:00 | 2008-03-06 | 15,325,000 | 35.56 | 35.85 | 33.77 | 34.08 | 00:00:00 | 2008-03-07 | 6,258,100 | 34.17 | 34.81 | 33.83 | 34.14 | 00:00:00 | 2008-03-10 | 6,590,500 | 34.13 | 35.02 | 33.78 | 33.96 | 00:00:00 | 2008-03-11 | 18,972,400 | 34.66 | 36.50 | 34.05 | 36.10 | 00:00:00 | 2008-03-12 | 8,745,200 | 36.11 | 36.55 | 35.70 | 36.19 | 00:00:00 | 2008-03-13 | 16,603,000 | 35.30 | 35.55 | 34.45 | 34.99 | 00:00:00 | 2008-03-14 | 36,194,000 | 34.90 | 34.99 | 29.50 | 34.56 | 00:00:00 | 2008-03-17 | 10,525,700 | 33.05 | 33.78 | 31.09 | 32.30 | 00:00:00 | 2008-03-18 | 16,736,400 | 32.97 | 36.00 | 32.97 | 35.80 | 00:00:00 | 2008-03-19 | 23,496,700 | 32.95 | 34.69 | 31.22 | 32.60 | 00:00:00 | 2008-03-20 | 17,740,900 | 32.02 | 34.95 | 31.59 | 34.64 | 00:00:00 | 2008-03-24 | 9,740,000 | 34.49 | 35.09 | 32.39 | 34.45 | 00:00:00 | 2008-03-25 | 30,845,400 | 34.50 | 35.05 | 31.70 | 32.56 | 00:00:00 | 2008-03-26 | 48,207,000 | 26.53 | 28.14 | 25.90 | 26.92 | 00:00:00 | 2008-03-27 | 65,718,700 | 29.83 | 30.45 | 28.75 | 29.60 | 00:00:00 | 2008-03-28 | 19,512,200 | 28.87 | 29.45 | 27.84 | 29.20 | 00:00:00 | 2008-03-31 | 13,611,700 | 28.90 | 29.60 | 28.42 | 29.22 | 00:00:00 | 2008-04-01 | 11,030,300 | 29.17 | 29.51 | 26.74 | 28.50 | 00:00:00 | 2008-04-02 | 13,541,500 | 28.59 | 29.12 | 27.64 | 28.24 | 00:00:00 | 2008-04-03 | 15,120,200 | 28.87 | 29.22 | 27.66 | 28.37 | 00:00:00 | 2008-04-04 | 7,796,000 | 28.45 | 29.17 | 28.36 | 28.90 | 00:00:00 | 2008-04-07 | 4,685,100 | 28.78 | 28.96 | 28.29 | 28.54 | 00:00:00 | 2008-04-08 | 5,291,300 | 28.12 | 28.90 | 28.12 | 28.75 | 00:00:00 | 2008-04-09 | 5,765,900 | 28.54 | 28.90 | 28.30 | 28.62 | 00:00:00 | 2008-04-10 | 5,211,400 | 28.41 | 28.90 | 28.41 | 28.90 | 00:00:00 | 2008-04-11 | 8,752,300 | 28.75 | 29.91 | 28.32 | 29.45 | 00:00:00 | 2008-04-14 | 3,540,400 | 29.21 | 29.40 | 28.71 | 28.74 | 00:00:00 | 2008-04-15 | 3,851,300 | 28.67 | 28.99 | 28.24 | 28.25 | 00:00:00 | 2008-04-16 | 8,660,400 | 28.33 | 28.48 | 27.31 | 27.50 | 00:00:00 | 2008-04-17 | 4,703,700 | 27.35 | 28.17 | 27.25 | 28.06 | 00:00:00 | 2008-04-18 | 7,125,500 | 28.11 | 28.62 | 27.80 | 28.60 | 00:00:00 | 2008-04-21 | 5,500,300 | 28.44 | 28.67 | 27.68 | 28.49 | 00:00:00 | 2008-04-22 | 20,606,300 | 29.45 | 30.40 | 29.09 | 29.74 | 00:00:00 | 2008-04-23 | 5,739,100 | 29.75 | 30.31 | 29.06 | 29.91 | 00:00:00 | 2008-04-24 | 4,652,700 | 29.91 | 30.65 | 29.84 | 30.17 | 00:00:00 | 2008-04-25 | 5,146,700 | 30.00 | 30.79 | 29.38 | 29.70 | 00:00:00 | 2008-04-28 | 6,600,800 | 29.90 | 30.65 | 29.60 | 30.04 | 00:00:00 | 2008-04-29 | 3,795,600 | 30.04 | 30.29 | 29.70 | 29.95 | 00:00:00 | 2008-04-30 | 5,708,200 | 29.82 | 30.30 | 29.36 | 30.15 | 00:00:00 | 2008-05-01 | 4,999,100 | 29.89 | 30.81 | 29.83 | 30.81 | 00:00:00 | 2008-05-02 | 9,056,800 | 30.81 | 31.90 | 30.52 | 31.27 | 00:00:00 | 2008-05-05 | 4,053,700 | 30.96 | 31.32 | 30.05 | 30.40 | 00:00:00 | 2008-05-06 | 3,590,200 | 30.00 | 30.20 | 29.70 | 29.95 | 00:00:00 | 2008-05-07 | 2,821,100 | 30.07 | 30.35 | 29.50 | 29.52 | 00:00:00 | 2008-05-08 | 6,160,100 | 29.86 | 30.28 | 29.07 | 29.84 | 00:00:00 | 2008-05-09 | 7,116,800 | 29.81 | 30.16 | 29.15 | 30.00 | 00:00:00 | 2008-05-12 | 64,786,100 | 30.29 | 35.30 | 29.69 | 32.87 | 00:00:00 | 2008-05-13 | 56,095,300 | 33.05 | 34.50 | 31.93 | 34.30 | 00:00:00 | 2008-05-14 | 90,360,500 | 34.72 | 34.88 | 34.30 | 34.82 | 00:00:00 | 2008-05-15 | 30,262,400 | 34.75 | 34.90 | 34.75 | 34.84 | 00:00:00 | 2008-05-16 | 31,793,300 | 34.78 | 35.00 | 34.78 | 34.84 | 00:00:00 | 2008-05-19 | 7,453,500 | 34.85 | 34.92 | 34.85 | 34.90 | 00:00:00 | 2008-05-20 | 15,460,900 | 34.89 | 34.90 | 34.80 | 34.80 | 00:00:00 | 2008-05-21 | 16,112,000 | 34.87 | 34.87 | 34.78 | 34.84 | 00:00:00 | 2008-05-22 | 12,412,900 | 34.82 | 34.84 | 34.67 | 34.77 | 00:00:00 | 2008-05-23 | 28,764,100 | 34.81 | 34.99 | 34.78 | 34.82 | 00:00:00 | 2008-05-27 | 10,435,900 | 34.88 | 34.98 | 34.80 | 34.93 | 00:00:00 | 2008-05-28 | 9,457,400 | 34.90 | 35.10 | 34.88 | 35.03 | 00:00:00 | 2008-05-29 | 8,217,000 | 35.10 | 35.17 | 35.03 | 35.07 | 00:00:00 | 2008-05-30 | 5,533,200 | 35.08 | 35.10 | 34.98 | 35.02 | 00:00:00 | 2008-06-02 | 5,057,900 | 35.04 | 35.13 | 34.98 | 35.01 | 00:00:00 | 2008-06-03 | 5,041,500 | 34.94 | 35.10 | 34.94 | 35.03 | 00:00:00 | 2008-06-04 | 4,874,200 | 35.10 | 35.12 | 35.05 | 35.10 | 00:00:00 | 2008-06-05 | 5,466,500 | 35.10 | 35.15 | 35.05 | 35.10 | 00:00:00 | 2008-06-06 | 8,910,900 | 35.10 | 35.12 | 35.01 | 35.01 | 00:00:00 | 2008-06-09 | 7,552,900 | 35.06 | 35.08 | 35.01 | 35.04 | 00:00:00 | 2008-06-10 | 11,523,700 | 35.08 | 35.10 | 34.99 | 35.07 | 00:00:00 | 2008-06-11 | 10,631,400 | 35.07 | 35.14 | 35.05 | 35.11 | 00:00:00 | 2008-06-12 | 15,173,900 | 35.36 | 35.45 | 35.32 | 35.42 | 00:00:00 | 2008-06-13 | 8,576,600 | 35.42 | 35.50 | 35.38 | 35.50 | 00:00:00 | 2008-06-16 | 4,790,200 | 35.40 | 35.48 | 35.40 | 35.43 | 00:00:00 | 2008-06-17 | 3,815,300 | 35.42 | 35.53 | 35.42 | 35.43 | 00:00:00 | 2008-06-18 | 7,481,000 | 35.48 | 35.53 | 35.42 | 35.45 | 00:00:00 | 2008-06-19 | 4,189,200 | 35.45 | 35.53 | 35.41 | 35.50 | 00:00:00 | 2008-06-20 | 5,462,600 | 35.49 | 35.55 | 35.40 | 35.44 | 00:00:00 | 2008-06-23 | 6,820,100 | 35.43 | 35.50 | 35.35 | 35.44 | 00:00:00 | 2008-06-24 | 4,814,000 | 35.40 | 35.47 | 35.33 | 35.43 | 00:00:00 | 2008-06-25 | 4,401,600 | 35.36 | 35.50 | 35.36 | 35.43 | 00:00:00 | 2008-06-26 | 4,472,800 | 35.39 | 35.46 | 35.35 | 35.36 | 00:00:00 | 2008-06-27 | 6,164,700 | 35.38 | 35.46 | 35.20 | 35.28 | 00:00:00 | 2008-06-30 | 5,214,000 | 35.30 | 35.43 | 35.10 | 35.20 | 00:00:00 | 2008-07-01 | 7,522,900 | 35.13 | 35.37 | 35.13 | 35.20 | 00:00:00 | 2008-07-02 | 4,998,900 | 35.30 | 35.35 | 35.17 | 35.17 | 00:00:00 | 2008-07-03 | 2,189,400 | 35.20 | 35.33 | 35.19 | 35.33 | 00:00:00 | 2008-07-07 | 5,968,000 | 35.33 | 35.36 | 35.22 | 35.33 | 00:00:00 | 2008-07-08 | 9,305,200 | 35.31 | 35.40 | 35.26 | 35.39 | 00:00:00 | 2008-07-09 | 14,512,700 | 35.35 | 35.49 | 35.32 | 35.40 | 00:00:00 | 2008-07-10 | 9,443,100 | 35.37 | 35.44 | 35.36 | 35.40 | 00:00:00 | 2008-07-11 | 6,217,200 | 35.31 | 35.45 | 35.31 | 35.42 | 00:00:00 | 2008-07-14 | 11,668,700 | 35.40 | 35.52 | 35.38 | 35.39 | 00:00:00 | 2008-07-15 | 12,013,700 | 35.39 | 35.39 | 34.88 | 35.17 | 00:00:00 | 2008-07-16 | 11,183,600 | 35.12 | 35.30 | 35.06 | 35.25 | 00:00:00 | 2008-07-17 | 12,051,300 | 35.16 | 35.25 | 35.10 | 35.15 | 00:00:00 | 2008-07-18 | 9,074,500 | 35.20 | 35.27 | 35.08 | 35.17 | 00:00:00 | 2008-07-21 | 6,481,300 | 35.23 | 35.47 | 35.15 | 35.41 | 00:00:00 | 2008-07-22 | 6,386,000 | 35.43 | 35.63 | 35.43 | 35.60 | 00:00:00 | 2008-07-23 | 5,569,100 | 35.64 | 35.71 | 35.57 | 35.62 | 00:00:00 | 2008-07-24 | 4,331,700 | 35.62 | 35.65 | 35.47 | 35.50 | 00:00:00 | 2008-07-25 | 6,980,200 | 35.85 | 35.89 | 35.83 | 35.88 | 00:00:00 | 2008-07-28 | 11,609,300 | 35.92 | 35.92 | 35.88 | 35.88 | 00:00:00 | 2008-07-29 | 4,238,800 | 35.92 | 35.94 | 35.89 | 35.94 | 00:00:00 | 2008-07-30 | 43,134,700 | 35.94 | 36.00 | 35.94 | 35.98 | 00:00:00 | 2008-07-31 | 101,600 | 32.02 | 32.81 | 31.71 | 31.90 | 00:00:00 | 2008-08-01 | 33,100 | 32.40 | 32.40 | 31.71 | 31.92 | 00:00:00 | 2008-08-04 | 11,200 | 32.14 | 32.14 | 31.59 | 31.88 | 00:00:00 | 2008-08-05 | 26,900 | 31.80 | 32.43 | 31.80 | 32.28 | 00:00:00 | 2008-08-06 | 21,900 | 32.39 | 32.99 | 32.11 | 32.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|