|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 14,400 | 31.44 | 31.44 | 30.62 | 30.86 | 00:00:00 | | 2009-01-29 | 19,100 | 30.63 | 31.19 | 30.15 | 31.00 | 00:00:00 | | 2009-01-30 | 26,000 | 30.91 | 30.91 | 28.80 | 28.80 | 00:00:00 | | 2009-02-02 | 35,200 | 29.54 | 30.82 | 29.54 | 30.17 | 00:00:00 | | 2009-02-03 | 87,700 | 30.00 | 30.23 | 29.76 | 29.76 | 00:00:00 | | 2009-02-04 | 109,300 | 29.76 | 30.21 | 29.76 | 29.96 | 00:00:00 | | 2009-02-05 | 19,100 | 29.73 | 30.46 | 29.52 | 30.35 | 00:00:00 | | 2009-02-06 | 39,100 | 30.10 | 30.26 | 28.16 | 28.16 | 00:00:00 | | 2009-02-09 | 39,000 | 28.99 | 30.49 | 28.99 | 30.00 | 00:00:00 | | 2009-02-10 | 19,400 | 30.10 | 30.22 | 29.35 | 29.39 | 00:00:00 | | 2009-02-11 | 45,000 | 29.79 | 30.40 | 29.65 | 30.16 | 00:00:00 | | 2009-02-12 | 5,700 | 29.89 | 29.89 | 29.34 | 29.74 | 00:00:00 | | 2009-02-13 | 17,800 | 29.94 | 30.50 | 29.70 | 29.93 | 00:00:00 | | 2009-02-17 | 39,500 | 29.73 | 30.21 | 29.50 | 29.80 | 00:00:00 | | 2009-02-18 | 43,200 | 30.23 | 30.50 | 29.94 | 30.06 | 00:00:00 | | 2009-02-19 | 18,500 | 29.99 | 30.05 | 29.13 | 29.35 | 00:00:00 | | 2009-02-20 | 65,900 | 29.04 | 29.38 | 28.19 | 28.66 | 00:00:00 | | 2009-02-23 | 18,700 | 28.87 | 29.00 | 27.95 | 28.26 | 00:00:00 | | 2009-02-24 | 40,000 | 28.44 | 29.20 | 28.21 | 29.11 | 00:00:00 | | 2009-02-25 | 18,600 | 28.73 | 28.73 | 28.00 | 28.44 | 00:00:00 | | 2009-02-26 | 24,800 | 28.40 | 28.84 | 28.01 | 28.28 | 00:00:00 | | 2009-02-27 | 36,200 | 28.00 | 28.02 | 26.64 | 26.64 | 00:00:00 | | 2009-03-02 | 26,600 | 26.50 | 26.64 | 25.93 | 25.95 | 00:00:00 | | 2009-03-03 | 29,400 | 26.82 | 26.82 | 26.48 | 26.73 | 00:00:00 | | 2009-03-04 | 42,900 | 26.93 | 28.60 | 26.69 | 28.32 | 00:00:00 | | 2009-03-05 | 50,200 | 28.26 | 28.26 | 27.41 | 28.00 | 00:00:00 | | 2009-03-06 | 31,200 | 28.14 | 28.41 | 27.42 | 28.03 | 00:00:00 | | 2009-03-09 | 23,300 | 27.93 | 27.93 | 27.01 | 27.16 | 00:00:00 | | 2009-03-10 | 72,800 | 27.59 | 28.81 | 27.43 | 28.81 | 00:00:00 | | 2009-03-11 | 49,400 | 29.12 | 29.12 | 28.26 | 29.09 | 00:00:00 | | 2009-03-12 | 64,000 | 28.91 | 30.10 | 28.91 | 29.85 | 00:00:00 | | 2009-03-13 | 17,300 | 30.03 | 30.10 | 29.68 | 29.77 | 00:00:00 | | 2009-03-16 | 25,300 | 29.84 | 30.60 | 29.84 | 30.43 | 00:00:00 | | 2009-03-17 | 22,600 | 30.25 | 30.77 | 30.14 | 30.77 | 00:00:00 | | 2009-03-18 | 21,100 | 30.40 | 30.49 | 29.96 | 30.40 | 00:00:00 | | 2009-03-19 | 52,300 | 30.11 | 30.55 | 29.55 | 29.68 | 00:00:00 | | 2009-03-20 | 9,800 | 29.58 | 29.58 | 28.81 | 28.92 | 00:00:00 | | 2009-03-23 | 24,700 | 29.41 | 31.02 | 29.34 | 30.60 | 00:00:00 | | 2009-03-24 | 22,200 | 30.31 | 30.38 | 29.61 | 29.84 | 00:00:00 | | 2009-03-25 | 28,200 | 30.24 | 30.24 | 29.57 | 29.90 | 00:00:00 | | 2009-03-26 | 36,700 | 30.30 | 30.48 | 29.38 | 29.83 | 00:00:00 | | 2009-03-27 | 17,200 | 29.41 | 29.96 | 29.40 | 29.50 | 00:00:00 | | 2009-03-30 | 46,400 | 29.01 | 29.01 | 27.80 | 28.32 | 00:00:00 | | 2009-03-31 | 62,000 | 28.30 | 28.30 | 27.93 | 28.10 | 00:00:00 | | 2009-04-01 | 31,800 | 28.04 | 28.44 | 27.97 | 28.44 | 00:00:00 | | 2009-04-02 | 24,900 | 28.68 | 29.28 | 28.68 | 28.83 | 00:00:00 | | 2009-04-03 | 23,900 | 28.72 | 29.34 | 28.64 | 29.30 | 00:00:00 | | 2009-04-06 | 12,900 | 29.12 | 29.27 | 28.80 | 28.89 | 00:00:00 | | 2009-04-07 | 32,700 | 28.80 | 29.09 | 28.69 | 28.81 | 00:00:00 | | 2009-04-08 | 64,400 | 28.80 | 28.98 | 28.43 | 28.79 | 00:00:00 | | 2009-04-09 | 7,400 | 28.96 | 29.26 | 28.81 | 28.99 | 00:00:00 | | 2009-04-13 | 34,900 | 28.73 | 29.51 | 28.73 | 29.40 | 00:00:00 | | 2009-04-14 | 97,700 | 29.41 | 30.30 | 28.95 | 29.84 | 00:00:00 | | 2009-04-15 | 91,900 | 29.89 | 30.35 | 29.89 | 30.00 | 00:00:00 | | 2009-04-16 | 57,800 | 30.25 | 30.57 | 30.13 | 30.29 | 00:00:00 | | 2009-04-17 | 55,500 | 29.90 | 30.70 | 29.90 | 30.31 | 00:00:00 | | 2009-04-20 | 75,800 | 29.80 | 30.25 | 28.60 | 29.35 | 00:00:00 | | 2009-04-21 | 21,500 | 29.30 | 29.70 | 29.30 | 29.70 | 00:00:00 | | 2009-04-22 | 34,700 | 29.76 | 30.00 | 29.07 | 29.23 | 00:00:00 | | 2009-04-23 | 45,300 | 29.38 | 29.80 | 29.10 | 29.51 | 00:00:00 | | 2009-04-24 | 24,600 | 29.68 | 29.87 | 29.15 | 29.37 | 00:00:00 | | 2009-04-27 | 62,700 | 28.99 | 28.99 | 27.80 | 28.12 | 00:00:00 | | 2009-04-28 | 77,800 | 27.79 | 28.80 | 27.75 | 28.42 | 00:00:00 | | 2009-04-29 | 74,700 | 28.44 | 29.74 | 28.44 | 29.20 | 00:00:00 | | 2009-04-30 | 63,900 | 29.46 | 29.77 | 29.01 | 29.59 | 00:00:00 | | 2009-05-01 | 14,800 | 29.50 | 29.84 | 29.04 | 29.75 | 00:00:00 | | 2009-05-04 | 34,200 | 29.90 | 30.91 | 29.87 | 30.85 | 00:00:00 | | 2009-05-05 | 36,800 | 30.49 | 30.49 | 29.50 | 29.97 | 00:00:00 | | 2009-05-06 | 60,800 | 30.07 | 30.40 | 29.70 | 30.01 | 00:00:00 | | 2009-05-07 | 63,900 | 30.07 | 30.15 | 29.40 | 29.77 | 00:00:00 | | 2009-05-08 | 46,500 | 30.12 | 30.82 | 30.12 | 30.82 | 00:00:00 | | 2009-05-11 | 13,900 | 30.43 | 30.65 | 30.28 | 30.37 | 00:00:00 | | 2009-05-12 | 130,400 | 30.45 | 30.51 | 30.05 | 30.21 | 00:00:00 | | 2009-05-13 | 24,500 | 29.75 | 29.97 | 29.42 | 29.70 | 00:00:00 | | 2009-05-14 | 64,100 | 29.71 | 30.27 | 29.71 | 29.96 | 00:00:00 | | 2009-05-15 | 61,100 | 30.00 | 30.33 | 29.65 | 29.98 | 00:00:00 | | 2009-05-18 | 293,100 | 30.59 | 31.34 | 30.16 | 31.00 | 00:00:00 | | 2009-05-19 | 158,500 | 30.92 | 31.36 | 30.61 | 31.04 | 00:00:00 | | 2009-05-20 | 228,100 | 31.21 | 31.85 | 31.00 | 31.16 | 00:00:00 | | 2009-05-21 | 28,600 | 31.06 | 31.29 | 30.36 | 31.00 | 00:00:00 | | 2009-05-22 | 53,800 | 31.20 | 32.33 | 30.87 | 31.95 | 00:00:00 | | 2009-05-26 | 38,800 | 31.95 | 32.37 | 31.77 | 31.98 | 00:00:00 | | 2009-05-27 | 44,300 | 32.04 | 32.12 | 31.50 | 31.57 | 00:00:00 | | 2009-05-28 | 25,800 | 31.84 | 32.34 | 31.50 | 32.34 | 00:00:00 | | 2009-05-29 | 39,100 | 32.61 | 32.83 | 32.02 | 32.44 | 00:00:00 | | 2009-06-01 | 81,400 | 32.83 | 33.34 | 32.60 | 33.15 | 00:00:00 | | 2009-06-02 | 53,900 | 33.22 | 33.55 | 32.60 | 33.15 | 00:00:00 | | 2009-06-03 | 23,500 | 32.88 | 32.88 | 32.30 | 32.71 | 00:00:00 | | 2009-06-04 | 17,500 | 32.88 | 33.14 | 32.58 | 33.10 | 00:00:00 | | 2009-06-05 | 34,300 | 33.50 | 33.87 | 32.81 | 33.27 | 00:00:00 | | 2009-06-08 | 26,300 | 33.33 | 33.33 | 32.26 | 32.51 | 00:00:00 | | 2009-06-09 | 17,000 | 32.74 | 33.04 | 32.56 | 32.82 | 00:00:00 | | 2009-06-10 | 22,100 | 32.95 | 33.38 | 32.56 | 33.27 | 00:00:00 | | 2009-06-11 | 34,400 | 33.45 | 34.40 | 33.31 | 34.21 | 00:00:00 | | 2009-06-12 | 81,400 | 33.91 | 35.99 | 33.85 | 35.69 | 00:00:00 | | 2009-06-15 | 47,000 | 35.34 | 35.34 | 34.12 | 34.34 | 00:00:00 | | 2009-06-16 | 44,800 | 34.51 | 34.98 | 33.29 | 33.29 | 00:00:00 | | 2009-06-17 | 25,300 | 33.28 | 34.14 | 33.00 | 33.89 | 00:00:00 | | 2009-06-18 | 23,800 | 34.25 | 35.38 | 34.05 | 35.02 | 00:00:00 | | 2009-06-19 | 25,200 | 35.66 | 36.00 | 35.37 | 35.87 | 00:00:00 | | 2009-06-22 | 19,100 | 35.45 | 35.45 | 34.16 | 34.43 | 00:00:00 | | 2009-06-23 | 28,900 | 34.64 | 34.80 | 34.00 | 34.00 | 00:00:00 | | 2009-06-24 | 31,100 | 34.12 | 34.76 | 34.12 | 34.36 | 00:00:00 | | 2009-06-25 | 29,700 | 34.10 | 35.23 | 33.88 | 35.07 | 00:00:00 | | 2009-06-26 | 28,000 | 35.05 | 35.57 | 34.75 | 35.54 | 00:00:00 | | 2009-06-29 | 21,400 | 35.67 | 35.77 | 35.16 | 35.38 | 00:00:00 | | 2009-06-30 | 20,800 | 35.60 | 35.60 | 34.66 | 35.00 | 00:00:00 | | 2009-07-01 | 23,100 | 35.11 | 35.44 | 34.87 | 35.00 | 00:00:00 | | 2009-07-02 | 23,500 | 34.68 | 36.75 | 34.02 | 36.75 | 00:00:00 | | 2009-07-06 | 52,600 | 35.69 | 36.30 | 34.48 | 36.30 | 00:00:00 | | 2009-07-07 | 21,000 | 36.01 | 36.09 | 35.07 | 35.33 | 00:00:00 | | 2009-07-08 | 77,600 | 35.47 | 35.47 | 34.48 | 34.68 | 00:00:00 | | 2009-07-09 | 16,000 | 34.74 | 34.75 | 34.05 | 34.17 | 00:00:00 | | 2009-07-10 | 41,600 | 32.69 | 34.64 | 32.69 | 34.30 | 00:00:00 | | 2009-07-13 | 18,300 | 33.95 | 34.52 | 33.85 | 34.30 | 00:00:00 | | 2009-07-14 | 9,300 | 34.13 | 34.32 | 34.06 | 34.20 | 00:00:00 | | 2009-07-15 | 116,400 | 34.50 | 36.35 | 34.50 | 36.14 | 00:00:00 | | 2009-07-16 | 5,200 | 36.00 | 36.55 | 36.00 | 36.22 | 00:00:00 | | 2009-07-17 | 12,600 | 36.21 | 36.25 | 35.86 | 36.22 | 00:00:00 | | 2009-07-20 | 24,300 | 36.49 | 36.96 | 35.72 | 35.72 | 00:00:00 | | 2009-07-21 | 103,900 | 35.99 | 36.70 | 35.46 | 35.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
