|
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 | 2000-06-23 | 3,075,900 | 78.00 | 78.37 | 73.56 | 74.25 | 00:00:00 | 2000-06-26 | 5,629,500 | 75.75 | 75.75 | 66.87 | 68.94 | 00:00:00 | 2000-06-27 | 4,214,700 | 70.44 | 72.87 | 70.37 | 71.94 | 00:00:00 | 2000-06-28 | 2,284,100 | 72.19 | 73.37 | 70.25 | 70.81 | 00:00:00 | 2000-06-29 | 2,047,700 | 70.62 | 71.44 | 69.00 | 70.94 | 00:00:00 | 2000-06-30 | 1,939,200 | 71.00 | 75.11 | 70.75 | 75.00 | 00:00:00 | 2000-07-03 | 493,400 | 74.12 | 74.44 | 72.75 | 74.00 | 00:00:00 | 2000-07-05 | 1,121,400 | 74.00 | 74.31 | 72.06 | 72.44 | 00:00:00 | 2000-07-06 | 874,100 | 73.00 | 74.37 | 72.50 | 73.62 | 00:00:00 | 2000-07-07 | 1,212,800 | 73.75 | 74.81 | 73.75 | 74.25 | 00:00:00 | 2000-07-10 | 1,487,800 | 74.31 | 74.37 | 71.56 | 72.00 | 00:00:00 | 2000-07-11 | 3,472,300 | 71.62 | 71.69 | 68.44 | 69.19 | 00:00:00 | 2000-07-12 | 5,461,100 | 72.00 | 75.25 | 71.50 | 73.25 | 00:00:00 | 2000-07-13 | 2,980,300 | 72.75 | 72.75 | 71.00 | 72.00 | 00:00:00 | 2000-07-14 | 1,866,600 | 72.25 | 75.25 | 72.00 | 75.25 | 00:00:00 | 2000-07-17 | 3,672,200 | 75.62 | 75.62 | 71.75 | 71.87 | 00:00:00 | 2000-07-18 | 2,692,300 | 71.75 | 71.75 | 69.00 | 69.62 | 00:00:00 | 2000-07-19 | 2,891,400 | 70.50 | 73.69 | 70.25 | 70.87 | 00:00:00 | 2000-07-20 | 2,252,300 | 70.81 | 76.00 | 70.62 | 75.94 | 00:00:00 | 2000-07-21 | 2,848,400 | 75.94 | 76.94 | 74.44 | 76.19 | 00:00:00 | 2000-07-24 | 2,965,300 | 77.37 | 78.25 | 76.62 | 77.81 | 00:00:00 | 2000-07-25 | 2,280,900 | 78.69 | 78.69 | 75.50 | 75.75 | 00:00:00 | 2000-07-26 | 2,424,800 | 76.25 | 77.44 | 73.12 | 73.25 | 00:00:00 | 2000-07-27 | 3,753,000 | 74.87 | 75.94 | 72.50 | 75.19 | 00:00:00 | 2000-07-28 | 2,950,600 | 75.62 | 75.62 | 72.56 | 74.75 | 00:00:00 | 2000-07-31 | 2,502,700 | 75.87 | 76.19 | 73.75 | 76.19 | 00:00:00 | 2000-08-01 | 6,523,000 | 76.87 | 78.94 | 76.31 | 78.37 | 00:00:00 | 2000-08-02 | 3,174,500 | 77.50 | 79.37 | 77.12 | 78.00 | 00:00:00 | 2000-08-03 | 2,643,600 | 76.75 | 77.62 | 75.50 | 77.37 | 00:00:00 | 2000-08-04 | 1,921,300 | 77.62 | 79.19 | 77.44 | 78.12 | 00:00:00 | 2000-08-07 | 1,843,300 | 79.37 | 79.37 | 77.62 | 78.17 | 00:00:00 | 2000-08-08 | 5,426,900 | 81.00 | 81.50 | 80.37 | 81.00 | 00:00:00 | 2000-08-09 | 2,332,200 | 81.00 | 82.56 | 80.44 | 81.44 | 00:00:00 | 2000-08-10 | 2,027,500 | 81.44 | 81.94 | 80.12 | 80.62 | 00:00:00 | 2000-08-11 | 2,141,600 | 80.50 | 83.31 | 79.56 | 83.06 | 00:00:00 | 2000-08-14 | 1,506,600 | 83.37 | 83.37 | 81.19 | 82.19 | 00:00:00 | 2000-08-15 | 4,001,600 | 82.12 | 85.06 | 81.37 | 83.69 | 00:00:00 | 2000-08-16 | 6,165,800 | 85.81 | 85.81 | 81.50 | 83.00 | 00:00:00 | 2000-08-17 | 3,191,300 | 82.37 | 84.00 | 80.44 | 83.06 | 00:00:00 | 2000-08-18 | 1,479,400 | 83.06 | 84.75 | 82.50 | 83.81 | 00:00:00 | 2000-08-21 | 2,483,300 | 84.00 | 84.75 | 81.25 | 81.69 | 00:00:00 | 2000-08-22 | 7,994,700 | 81.44 | 81.44 | 76.25 | 76.87 | 00:00:00 | 2000-08-23 | 5,676,100 | 76.62 | 79.12 | 75.00 | 76.75 | 00:00:00 | 2000-08-24 | 6,185,300 | 76.87 | 76.94 | 72.87 | 73.37 | 00:00:00 | 2000-08-25 | 4,278,300 | 74.50 | 76.62 | 73.87 | 76.00 | 00:00:00 | 2000-08-28 | 3,449,100 | 76.87 | 77.44 | 75.50 | 76.62 | 00:00:00 | 2000-08-29 | 4,630,200 | 77.12 | 78.75 | 76.69 | 77.75 | 00:00:00 | 2000-08-30 | 7,333,800 | 77.75 | 78.25 | 75.50 | 77.25 | 00:00:00 | 2000-08-31 | 37,849,100 | 76.75 | 76.94 | 70.50 | 72.00 | 00:00:00 | 2000-09-01 | 15,884,800 | 71.37 | 71.37 | 66.62 | 68.56 | 00:00:00 | 2000-09-05 | 16,372,800 | 65.87 | 66.25 | 61.88 | 63.94 | 00:00:00 | 2000-09-06 | 8,603,000 | 64.81 | 65.75 | 63.69 | 64.25 | 00:00:00 | 2000-09-07 | 5,229,700 | 64.00 | 65.00 | 62.13 | 64.06 | 00:00:00 | 2000-09-08 | 5,230,000 | 63.69 | 65.37 | 63.38 | 64.62 | 00:00:00 | 2000-09-11 | 4,084,500 | 65.00 | 65.25 | 62.63 | 64.12 | 00:00:00 | 2000-09-12 | 3,910,000 | 64.12 | 64.31 | 61.88 | 62.31 | 00:00:00 | 2000-09-13 | 4,031,300 | 62.31 | 65.75 | 61.69 | 65.37 | 00:00:00 | 2000-09-14 | 2,691,900 | 65.37 | 65.37 | 63.31 | 64.75 | 00:00:00 | 2000-09-15 | 2,909,500 | 64.50 | 64.50 | 62.44 | 63.63 | 00:00:00 | 2000-09-18 | 4,113,600 | 63.63 | 63.63 | 59.00 | 60.75 | 00:00:00 | 2000-09-19 | 11,604,700 | 60.63 | 61.13 | 55.88 | 56.06 | 00:00:00 | 2000-09-20 | 5,682,200 | 56.13 | 61.19 | 56.13 | 59.88 | 00:00:00 | 2000-09-21 | 3,920,000 | 58.88 | 59.75 | 57.81 | 58.31 | 00:00:00 | 2000-09-22 | 4,384,700 | 58.00 | 59.44 | 55.31 | 58.25 | 00:00:00 | 2000-09-25 | 3,931,600 | 59.75 | 60.25 | 58.44 | 59.19 | 00:00:00 | 2000-09-26 | 5,325,200 | 59.00 | 60.00 | 58.50 | 58.69 | 00:00:00 | 2000-09-27 | 5,914,500 | 58.75 | 59.44 | 55.44 | 56.50 | 00:00:00 | 2000-09-28 | 5,773,800 | 55.31 | 56.31 | 54.75 | 56.00 | 00:00:00 | 2000-09-29 | 6,843,300 | 55.13 | 57.00 | 55.13 | 56.50 | 00:00:00 | 2000-10-02 | 6,995,500 | 55.63 | 55.94 | 51.63 | 51.88 | 00:00:00 | 2000-10-03 | 6,004,200 | 52.13 | 54.25 | 51.13 | 53.00 | 00:00:00 | 2000-10-04 | 4,690,000 | 53.00 | 54.66 | 52.88 | 54.50 | 00:00:00 | 2000-10-05 | 9,248,900 | 53.88 | 54.06 | 45.50 | 45.88 | 00:00:00 | 2000-10-06 | 14,655,500 | 49.50 | 52.44 | 49.50 | 51.50 | 00:00:00 | 2000-10-09 | 3,880,800 | 51.50 | 51.94 | 49.63 | 50.13 | 00:00:00 | 2000-10-10 | 3,864,200 | 51.00 | 51.75 | 49.00 | 49.75 | 00:00:00 | 2000-10-11 | 2,711,600 | 49.00 | 50.06 | 48.19 | 48.25 | 00:00:00 | 2000-10-12 | 2,933,800 | 48.06 | 48.81 | 46.63 | 47.06 | 00:00:00 | 2000-10-13 | 3,580,600 | 45.63 | 49.56 | 45.19 | 49.19 | 00:00:00 | 2000-10-16 | 2,798,900 | 48.63 | 48.75 | 45.75 | 46.19 | 00:00:00 | 2000-10-17 | 3,103,800 | 47.50 | 47.63 | 45.19 | 46.19 | 00:00:00 | 2000-10-18 | 5,732,700 | 45.50 | 50.25 | 44.56 | 49.75 | 00:00:00 | 2000-10-19 | 2,958,900 | 50.50 | 51.44 | 49.81 | 50.69 | 00:00:00 | 2000-10-20 | 4,841,300 | 51.88 | 56.56 | 51.63 | 54.56 | 00:00:00 | 2000-10-23 | 2,220,000 | 54.00 | 56.50 | 54.00 | 56.00 | 00:00:00 | 2000-10-24 | 2,575,300 | 56.25 | 57.00 | 54.88 | 55.44 | 00:00:00 | 2000-10-25 | 6,032,000 | 54.94 | 54.94 | 49.38 | 52.00 | 00:00:00 | 2000-10-26 | 4,030,600 | 52.50 | 56.00 | 52.38 | 54.94 | 00:00:00 | 2000-10-27 | 1,817,300 | 55.19 | 56.38 | 54.13 | 55.88 | 00:00:00 | 2000-10-30 | 2,400,300 | 55.88 | 56.81 | 54.88 | 55.94 | 00:00:00 | 2000-10-31 | 4,219,200 | 57.75 | 60.50 | 57.00 | 60.06 | 00:00:00 | 2000-11-01 | 1,703,400 | 58.75 | 60.88 | 58.56 | 60.50 | 00:00:00 | 2000-11-02 | 1,780,600 | 60.50 | 61.00 | 59.00 | 60.06 | 00:00:00 | 2000-11-03 | 1,340,600 | 59.06 | 60.00 | 58.13 | 59.38 | 00:00:00 | 2000-11-06 | 1,564,100 | 59.38 | 59.56 | 58.56 | 59.00 | 00:00:00 | 2000-11-07 | 1,881,600 | 58.25 | 58.50 | 56.88 | 57.63 | 00:00:00 | 2000-11-08 | 1,651,700 | 57.00 | 57.38 | 56.06 | 56.19 | 00:00:00 | 2000-11-09 | 4,919,400 | 53.88 | 55.00 | 51.88 | 53.25 | 00:00:00 | 2000-11-10 | 1,861,400 | 54.25 | 54.69 | 52.75 | 53.06 | 00:00:00 | 2000-11-13 | 1,687,300 | 51.00 | 53.13 | 50.88 | 53.00 | 00:00:00 | 2000-11-14 | 1,534,500 | 52.50 | 54.44 | 51.38 | 53.88 | 00:00:00 | 2000-11-15 | 3,005,300 | 53.88 | 53.88 | 51.69 | 52.63 | 00:00:00 | 2000-11-16 | 3,055,500 | 51.00 | 52.13 | 50.63 | 51.38 | 00:00:00 | 2000-11-17 | 4,012,300 | 51.00 | 51.00 | 48.25 | 50.38 | 00:00:00 | 2000-11-20 | 2,964,800 | 50.00 | 50.38 | 48.06 | 48.31 | 00:00:00 | 2000-11-21 | 7,832,000 | 45.06 | 45.88 | 43.88 | 45.75 | 00:00:00 | 2000-11-22 | 4,306,900 | 45.75 | 48.00 | 45.63 | 47.56 | 00:00:00 | 2000-11-24 | 1,001,900 | 47.56 | 48.50 | 47.31 | 48.06 | 00:00:00 | 2000-11-27 | 2,030,600 | 48.00 | 48.38 | 47.69 | 47.94 | 00:00:00 | 2000-11-28 | 1,861,400 | 47.88 | 48.94 | 47.88 | 48.38 | 00:00:00 | 2000-11-29 | 2,925,600 | 48.13 | 48.94 | 46.88 | 47.81 | 00:00:00 | 2000-11-30 | 3,048,400 | 47.00 | 50.50 | 46.94 | 50.50 | 00:00:00 | 2000-12-01 | 4,115,300 | 50.38 | 53.31 | 49.75 | 51.13 | 00:00:00 | 2000-12-04 | 2,784,700 | 51.13 | 51.25 | 49.13 | 50.44 | 00:00:00 | 2000-12-05 | 3,670,000 | 51.44 | 53.56 | 51.00 | 52.75 | 00:00:00 | 2000-12-06 | 3,930,000 | 52.75 | 54.31 | 51.88 | 52.94 | 00:00:00 | 2000-12-07 | 1,004,800 | 51.88 | 52.38 | 51.63 | 51.88 | 00:00:00 | 2000-12-08 | 3,671,100 | 53.81 | 53.81 | 51.88 | 53.38 | 00:00:00 | 2000-12-11 | 3,074,200 | 53.25 | 53.31 | 51.50 | 52.06 | 00:00:00 | 2000-12-12 | 1,903,300 | 52.19 | 53.94 | 51.63 | 52.75 | 00:00:00 | 2000-12-13 | 2,592,000 | 52.63 | 54.25 | 52.56 | 53.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|