|
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 | 2008-08-06 | 21,900 | 32.39 | 32.99 | 32.11 | 32.94 | 00:00:00 | 2008-08-07 | 39,300 | 32.80 | 34.19 | 32.80 | 33.93 | 00:00:00 | 2008-08-08 | 59,400 | 34.22 | 35.87 | 34.14 | 35.06 | 00:00:00 | 2008-08-11 | 52,600 | 34.87 | 35.09 | 34.24 | 34.43 | 00:00:00 | 2008-08-12 | 29,000 | 34.26 | 34.44 | 33.47 | 34.44 | 00:00:00 | 2008-08-13 | 29,300 | 33.45 | 34.00 | 33.27 | 33.99 | 00:00:00 | 2008-08-14 | 15,000 | 33.84 | 34.80 | 33.65 | 34.65 | 00:00:00 | 2008-08-15 | 63,900 | 34.70 | 36.16 | 34.59 | 35.50 | 00:00:00 | 2008-08-18 | 27,200 | 35.40 | 35.40 | 34.50 | 34.76 | 00:00:00 | 2008-08-19 | 15,300 | 34.67 | 34.67 | 33.50 | 33.55 | 00:00:00 | 2008-08-20 | 23,000 | 33.71 | 34.32 | 33.23 | 33.95 | 00:00:00 | 2008-08-21 | 31,400 | 33.79 | 34.76 | 33.39 | 34.33 | 00:00:00 | 2008-08-22 | 27,700 | 34.40 | 34.65 | 34.21 | 34.65 | 00:00:00 | 2008-08-25 | 98,200 | 34.75 | 35.10 | 34.44 | 34.71 | 00:00:00 | 2008-08-26 | 115,700 | 34.42 | 34.84 | 34.27 | 34.66 | 00:00:00 | 2008-08-27 | 27,800 | 34.95 | 35.03 | 34.12 | 34.33 | 00:00:00 | 2008-08-28 | 41,900 | 34.37 | 35.15 | 34.22 | 35.14 | 00:00:00 | 2008-08-29 | 20,300 | 35.05 | 35.59 | 34.48 | 34.59 | 00:00:00 | 2008-09-02 | 169,700 | 33.16 | 35.78 | 33.16 | 35.05 | 00:00:00 | 2008-09-03 | 34,100 | 34.75 | 35.15 | 34.60 | 34.73 | 00:00:00 | 2008-09-04 | 45,400 | 34.64 | 34.82 | 34.56 | 34.64 | 00:00:00 | 2008-09-05 | 75,300 | 34.26 | 34.95 | 33.98 | 34.95 | 00:00:00 | 2008-09-08 | 100,600 | 35.25 | 35.29 | 33.05 | 33.05 | 00:00:00 | 2008-09-09 | 53,900 | 32.92 | 34.04 | 32.68 | 34.04 | 00:00:00 | 2008-09-10 | 63,500 | 34.05 | 34.05 | 33.11 | 33.70 | 00:00:00 | 2008-09-11 | 244,500 | 33.64 | 35.20 | 33.64 | 34.91 | 00:00:00 | 2008-09-12 | 123,400 | 34.69 | 35.25 | 34.16 | 34.95 | 00:00:00 | 2008-09-15 | 26,500 | 34.02 | 34.61 | 33.30 | 33.58 | 00:00:00 | 2008-09-16 | 100,000 | 33.30 | 33.30 | 32.45 | 32.83 | 00:00:00 | 2008-09-17 | 111,600 | 32.38 | 33.10 | 31.10 | 31.36 | 00:00:00 | 2008-09-18 | 73,100 | 31.00 | 31.56 | 29.88 | 30.57 | 00:00:00 | 2008-09-19 | 27,500 | 31.49 | 33.00 | 31.49 | 32.41 | 00:00:00 | 2008-09-22 | 26,700 | 32.41 | 32.44 | 31.58 | 31.58 | 00:00:00 | 2008-09-23 | 33,400 | 31.08 | 32.10 | 30.99 | 31.95 | 00:00:00 | 2008-09-24 | 18,500 | 32.00 | 32.10 | 31.50 | 31.64 | 00:00:00 | 2008-09-25 | 70,500 | 32.06 | 33.25 | 31.68 | 32.24 | 00:00:00 | 2008-09-26 | 18,100 | 31.67 | 32.09 | 31.11 | 32.00 | 00:00:00 | 2008-09-29 | 18,100 | 31.70 | 31.70 | 28.30 | 28.97 | 00:00:00 | 2008-09-30 | 38,800 | 29.51 | 32.33 | 29.43 | 32.11 | 00:00:00 | 2008-10-01 | 56,900 | 31.85 | 33.18 | 31.58 | 32.00 | 00:00:00 | 2008-10-02 | 241,300 | 32.08 | 32.11 | 31.13 | 31.36 | 00:00:00 | 2008-10-03 | 67,800 | 31.33 | 31.90 | 30.92 | 31.18 | 00:00:00 | 2008-10-06 | 71,400 | 30.48 | 30.48 | 26.41 | 28.18 | 00:00:00 | 2008-10-07 | 42,000 | 28.17 | 29.52 | 28.17 | 28.83 | 00:00:00 | 2008-10-08 | 42,900 | 27.94 | 28.15 | 25.52 | 26.25 | 00:00:00 | 2008-10-09 | 109,300 | 26.41 | 27.52 | 26.25 | 26.25 | 00:00:00 | 2008-10-10 | 593,500 | 25.22 | 25.81 | 23.74 | 25.50 | 00:00:00 | 2008-10-13 | 23,800 | 26.72 | 28.83 | 26.32 | 28.76 | 00:00:00 | 2008-10-14 | 89,900 | 29.41 | 29.43 | 27.67 | 28.22 | 00:00:00 | 2008-10-15 | 75,900 | 27.85 | 27.85 | 26.30 | 27.35 | 00:00:00 | 2008-10-16 | 46,000 | 26.68 | 27.57 | 26.34 | 27.23 | 00:00:00 | 2008-10-17 | 26,000 | 26.90 | 28.48 | 26.90 | 28.39 | 00:00:00 | 2008-10-20 | 14,100 | 29.05 | 29.05 | 28.72 | 28.94 | 00:00:00 | 2008-10-21 | 22,400 | 28.59 | 28.75 | 27.18 | 27.18 | 00:00:00 | 2008-10-22 | 27,400 | 26.81 | 26.95 | 25.23 | 25.26 | 00:00:00 | 2008-10-23 | 68,300 | 25.03 | 26.73 | 24.37 | 26.73 | 00:00:00 | 2008-10-24 | 68,400 | 24.81 | 26.78 | 23.81 | 23.81 | 00:00:00 | 2008-10-27 | 26,500 | 23.51 | 24.29 | 23.30 | 24.13 | 00:00:00 | 2008-10-28 | 24,300 | 25.19 | 26.13 | 24.57 | 26.13 | 00:00:00 | 2008-10-29 | 40,200 | 26.27 | 26.96 | 25.56 | 26.63 | 00:00:00 | 2008-10-30 | 40,100 | 26.54 | 27.84 | 25.75 | 27.44 | 00:00:00 | 2008-10-31 | 18,400 | 26.54 | 27.61 | 26.54 | 26.73 | 00:00:00 | 2008-11-03 | 52,000 | 26.61 | 27.39 | 26.61 | 26.99 | 00:00:00 | 2008-11-04 | 45,600 | 27.96 | 29.33 | 27.89 | 28.71 | 00:00:00 | 2008-11-05 | 23,600 | 29.18 | 29.44 | 28.65 | 29.15 | 00:00:00 | 2008-11-06 | 23,200 | 28.99 | 29.11 | 28.13 | 28.13 | 00:00:00 | 2008-11-07 | 18,500 | 28.24 | 29.69 | 28.01 | 28.86 | 00:00:00 | 2008-11-10 | 9,300 | 29.45 | 30.33 | 29.45 | 29.46 | 00:00:00 | 2008-11-11 | 26,400 | 28.75 | 29.00 | 27.91 | 28.37 | 00:00:00 | 2008-11-12 | 35,200 | 28.00 | 28.19 | 27.75 | 28.07 | 00:00:00 | 2008-11-13 | 27,700 | 28.07 | 30.35 | 28.05 | 30.21 | 00:00:00 | 2008-11-14 | 53,900 | 29.20 | 29.59 | 28.80 | 28.85 | 00:00:00 | 2008-11-17 | 23,400 | 28.63 | 30.57 | 28.50 | 29.91 | 00:00:00 | 2008-11-18 | 41,600 | 29.65 | 29.65 | 27.52 | 28.21 | 00:00:00 | 2008-11-19 | 14,700 | 28.00 | 28.05 | 27.48 | 27.70 | 00:00:00 | 2008-11-20 | 12,500 | 27.50 | 27.50 | 26.10 | 26.16 | 00:00:00 | 2008-11-21 | 32,100 | 26.31 | 27.05 | 25.68 | 27.05 | 00:00:00 | 2008-11-24 | 31,800 | 27.40 | 28.34 | 27.20 | 28.10 | 00:00:00 | 2008-11-25 | 17,400 | 28.32 | 28.32 | 27.68 | 27.68 | 00:00:00 | 2008-11-26 | 24,900 | 27.37 | 29.22 | 27.13 | 29.21 | 00:00:00 | 2008-11-28 | 13,200 | 28.92 | 28.92 | 27.57 | 28.43 | 00:00:00 | 2008-12-01 | 54,800 | 27.65 | 27.66 | 26.11 | 26.63 | 00:00:00 | 2008-12-02 | 21,700 | 26.20 | 26.30 | 24.25 | 24.26 | 00:00:00 | 2008-12-03 | 108,700 | 24.16 | 24.62 | 22.54 | 24.15 | 00:00:00 | 2008-12-04 | 35,700 | 23.86 | 24.79 | 23.86 | 24.36 | 00:00:00 | 2008-12-05 | 10,100 | 23.97 | 24.91 | 23.71 | 24.24 | 00:00:00 | 2008-12-08 | 27,600 | 24.55 | 24.55 | 23.00 | 23.16 | 00:00:00 | 2008-12-09 | 66,300 | 24.02 | 24.71 | 23.65 | 24.35 | 00:00:00 | 2008-12-10 | 18,000 | 24.17 | 24.17 | 23.51 | 23.67 | 00:00:00 | 2008-12-11 | 45,500 | 23.87 | 24.33 | 23.57 | 23.59 | 00:00:00 | 2008-12-12 | 45,000 | 23.25 | 24.41 | 23.25 | 24.25 | 00:00:00 | 2008-12-15 | 18,800 | 24.84 | 25.42 | 24.56 | 25.42 | 00:00:00 | 2008-12-16 | 11,700 | 25.36 | 26.28 | 25.09 | 26.28 | 00:00:00 | 2008-12-17 | 16,600 | 26.22 | 26.53 | 25.78 | 26.10 | 00:00:00 | 2008-12-18 | 35,800 | 26.32 | 27.49 | 25.50 | 27.49 | 00:00:00 | 2008-12-19 | 30,300 | 27.35 | 27.35 | 24.95 | 25.90 | 00:00:00 | 2008-12-22 | 15,300 | 25.96 | 26.29 | 25.67 | 25.99 | 00:00:00 | 2008-12-23 | 17,600 | 26.01 | 27.37 | 26.01 | 27.37 | 00:00:00 | 2008-12-24 | 15,000 | 27.30 | 29.10 | 26.71 | 28.70 | 00:00:00 | 2008-12-26 | 15,000 | 28.88 | 28.88 | 27.64 | 28.05 | 00:00:00 | 2008-12-29 | 21,300 | 28.08 | 28.30 | 27.68 | 27.68 | 00:00:00 | 2008-12-30 | 10,900 | 27.60 | 27.60 | 26.68 | 26.68 | 00:00:00 | 2008-12-31 | 15,900 | 26.93 | 26.93 | 25.36 | 26.26 | 00:00:00 | 2009-01-02 | 17,800 | 26.57 | 28.45 | 26.57 | 27.91 | 00:00:00 | 2009-01-05 | 44,500 | 28.11 | 28.44 | 27.75 | 28.44 | 00:00:00 | 2009-01-06 | 15,900 | 28.30 | 29.75 | 28.21 | 29.75 | 00:00:00 | 2009-01-07 | 57,900 | 28.30 | 28.59 | 27.36 | 28.28 | 00:00:00 | 2009-01-08 | 9,800 | 27.89 | 28.11 | 27.59 | 28.00 | 00:00:00 | 2009-01-09 | 10,000 | 27.80 | 28.00 | 27.66 | 28.00 | 00:00:00 | 2009-01-12 | 22,000 | 28.20 | 28.64 | 27.37 | 27.46 | 00:00:00 | 2009-01-13 | 15,300 | 27.51 | 28.10 | 27.17 | 28.05 | 00:00:00 | 2009-01-14 | 43,800 | 27.80 | 28.03 | 27.22 | 27.46 | 00:00:00 | 2009-01-15 | 10,600 | 27.29 | 27.47 | 27.11 | 27.31 | 00:00:00 | 2009-01-16 | 13,600 | 27.46 | 28.64 | 27.46 | 28.64 | 00:00:00 | 2009-01-20 | 29,000 | 27.84 | 28.20 | 26.41 | 28.20 | 00:00:00 | 2009-01-21 | 41,400 | 28.09 | 28.09 | 27.19 | 27.56 | 00:00:00 | 2009-01-22 | 66,100 | 27.60 | 28.82 | 27.60 | 28.59 | 00:00:00 | 2009-01-23 | 84,300 | 28.22 | 30.67 | 28.12 | 30.20 | 00:00:00 | 2009-01-26 | 40,800 | 30.45 | 31.01 | 30.26 | 30.79 | 00:00:00 | 2009-01-27 | 16,000 | 30.74 | 31.31 | 30.49 | 31.08 | 00:00:00 | 2009-01-28 | 14,400 | 31.44 | 31.44 | 30.62 | 30.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|