TR4DER - Compania Cervecer [CCU] Historical Prices

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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-07-21	103,900	35.99	36.70	35.46	35.99	00:00:00
2009-07-22	7,700	36.13	36.13	35.46	35.54	00:00:00
2009-07-23	27,800	35.74	35.99	35.40	35.48	00:00:00
2009-07-24	28,500	35.46	35.48	34.71	35.48	00:00:00
2009-07-27	25,000	35.24	35.24	33.68	34.03	00:00:00
2009-07-28	53,800	33.75	33.83	32.96	33.50	00:00:00
2009-07-29	26,600	33.62	34.17	33.61	33.79	00:00:00
2009-07-30	27,300	33.55	34.22	33.55	33.87	00:00:00
2009-07-31	19,000	33.26	34.35	33.26	34.17	00:00:00
2009-08-03	19,000	34.11	34.45	33.98	34.05	00:00:00
2009-08-04	11,700	34.10	34.60	33.77	34.10	00:00:00
2009-08-05	24,600	34.26	34.44	33.91	34.43	00:00:00
2009-08-06	79,400	34.44	34.44	33.64	34.21	00:00:00
2009-08-07	127,500	33.88	35.21	33.87	35.06	00:00:00
2009-08-10	35,300	34.19	35.19	34.19	34.71	00:00:00
2009-08-11	15,200	34.60	34.60	34.28	34.50	00:00:00
2009-08-12	42,000	34.64	35.25	34.23	34.77	00:00:00
2009-08-13	30,000	35.06	35.06	34.44	34.54	00:00:00
2009-08-14	10,200	34.65	35.28	34.30	34.51	00:00:00
2009-08-17	15,500	34.11	34.11	33.57	33.70	00:00:00
2009-08-18	16,400	33.90	34.48	33.89	34.03	00:00:00
2009-08-19	13,400	34.01	34.44	33.89	34.01	00:00:00
2009-08-20	78,100	34.18	36.54	34.18	34.98	00:00:00
2009-08-21	20,800	35.04	35.34	34.44	34.45	00:00:00
2009-08-24	28,500	34.70	35.07	33.48	33.70	00:00:00
2009-08-25	18,200	33.76	34.00	33.50	33.69	00:00:00
2009-08-26	34,100	34.01	34.36	33.03	33.68	00:00:00
2009-08-27	20,800	33.83	33.83	33.13	33.31	00:00:00
2009-08-28	20,300	33.57	33.90	33.01	33.04	00:00:00
2009-08-31	26,800	33.11	33.18	32.25	32.54	00:00:00
2009-09-01	33,300	32.28	32.65	32.01	32.21	00:00:00
2009-09-02	19,100	32.02	32.45	32.00	32.12	00:00:00
2009-09-03	7,100	32.12	32.61	32.12	32.51	00:00:00
2009-09-04	27,600	32.37	33.44	32.37	33.29	00:00:00
2009-09-08	212,900	33.00	33.36	32.91	33.36	00:00:00
2009-09-09	19,600	33.62	33.90	33.11	33.30	00:00:00
2009-09-10	57,300	33.09	33.71	33.09	33.53	00:00:00
2009-09-11	61,000	33.79	34.17	32.96	33.17	00:00:00
2009-09-14	33,400	33.19	33.81	32.59	33.57	00:00:00
2009-09-15	34,400	33.39	33.44	33.04	33.27	00:00:00
2009-09-16	69,700	33.17	33.48	33.13	33.18	00:00:00
2009-09-17	78,800	33.14	33.89	33.14	33.89	00:00:00
2009-09-18	33,700	34.03	34.55	33.90	34.39	00:00:00
2009-09-21	37,600	34.00	34.26	33.63	34.24	00:00:00
2009-09-22	9,800	34.47	34.50	34.23	34.31	00:00:00
2009-09-23	36,900	34.25	34.58	33.69	34.27	00:00:00
2009-09-24	78,600	34.49	34.79	34.40	34.58	00:00:00
2009-09-25	88,600	34.57	34.57	33.46	34.04	00:00:00
2009-09-28	80,400	33.95	34.30	33.42	33.54	00:00:00
2009-09-29	85,900	33.37	34.11	33.29	33.99	00:00:00
2009-09-30	47,800	33.90	34.62	33.65	34.25	00:00:00
2009-10-01	38,200	34.30	34.30	33.08	33.72	00:00:00
2009-10-02	17,000	33.34	33.93	33.14	33.72	00:00:00
2009-10-05	43,700	33.94	34.84	33.82	34.44	00:00:00
2009-10-06	96,900	34.44	35.64	34.44	35.64	00:00:00
2009-10-07	23,600	35.64	35.98	35.20	35.62	00:00:00
2009-10-08	43,800	35.90	36.37	35.79	36.25	00:00:00
2009-10-09	28,600	36.34	36.66	36.06	36.49	00:00:00
2009-10-12	44,700	36.49	37.28	36.49	36.97	00:00:00
2009-10-13	58,200	36.71	36.78	36.20	36.52	00:00:00
2009-10-14	58,000	36.62	37.50	36.58	36.85	00:00:00
2009-10-15	79,400	36.85	36.86	35.63	35.70	00:00:00
2009-10-16	135,400	35.92	36.56	35.16	36.39	00:00:00
2009-10-19	32,100	36.54	36.98	36.40	36.79	00:00:00
2009-10-20	103,600	36.84	36.84	35.51	35.88	00:00:00
2009-10-21	82,200	35.98	36.26	35.81	36.00	00:00:00
2009-10-22	63,400	35.84	36.15	35.55	36.12	00:00:00
2009-10-23	38,400	36.09	36.24	35.79	35.87	00:00:00
2009-10-26	41,500	36.03	36.10	35.49	35.74	00:00:00
2009-10-27	104,800	35.53	35.89	35.44	35.60	00:00:00
2009-10-28	92,200	35.34	35.67	35.00	35.01	00:00:00
2009-10-29	23,800	35.13	35.85	35.13	35.83	00:00:00
2009-10-30	36,500	35.78	36.01	35.11	35.42	00:00:00
2009-11-02	39,100	35.43	36.22	34.88	35.33	00:00:00
2009-11-03	20,800	34.88	35.39	34.88	35.19	00:00:00
2009-11-04	25,400	35.50	36.24	35.50	36.06	00:00:00
2009-11-05	37,600	36.14	37.25	36.14	37.19	00:00:00
2009-11-06	35,200	37.43	37.83	36.82	37.48	00:00:00
2009-11-09	47,500	37.52	39.25	37.52	39.24	00:00:00
2009-11-10	34,500	38.91	39.87	38.91	39.60	00:00:00
2009-11-11	64,400	39.92	39.94	38.63	38.80	00:00:00
2009-11-12	30,500	38.70	38.95	38.60	38.64	00:00:00
2009-11-13	165,800	38.56	38.80	37.11	37.43	00:00:00
2009-11-16	64,500	37.59	38.05	37.21	37.54	00:00:00
2009-11-17	125,100	37.44	37.81	37.27	37.40	00:00:00
2009-11-18	39,400	37.37	37.38	36.70	36.70	00:00:00
2009-11-19	108,300	36.67	36.86	35.65	35.78	00:00:00
2009-11-20	142,500	35.76	37.02	35.76	37.02	00:00:00
2009-11-23	83,400	37.60	37.60	36.90	37.20	00:00:00
2009-11-24	21,200	37.40	37.40	36.42	37.06	00:00:00
2009-11-25	24,400	37.35	37.35	36.59	37.05	00:00:00
2009-11-27	10,800	36.55	37.18	36.22	37.18	00:00:00
2009-11-30	76,900	36.89	36.89	36.05	36.05	00:00:00
2009-12-01	80,800	36.71	38.14	36.69	38.09	00:00:00
2009-12-02	23,200	38.08	38.08	37.60	37.60	00:00:00
2009-12-03	53,500	38.00	38.35	37.69	37.96	00:00:00
2009-12-04	42,900	38.16	38.36	37.84	37.91	00:00:00
2009-12-07	13,600	38.10	38.36	37.89	37.90	00:00:00
2009-12-08	25,800	37.80	37.80	36.98	37.47	00:00:00
2009-12-09	120,800	37.62	38.39	37.11	37.74	00:00:00
2009-12-10	94,400	38.67	38.93	38.16	38.80	00:00:00
2009-12-11	58,600	39.11	39.58	39.11	39.48	00:00:00
2009-12-14	13,200	39.90	39.90	39.48	39.59	00:00:00
2009-12-15	36,400	39.51	39.67	39.07	39.40	00:00:00
2009-12-16	42,800	39.77	39.81	39.14	39.44	00:00:00
2009-12-17	14,100	39.30	39.33	38.79	38.86	00:00:00
2009-12-18	78,400	38.73	39.04	37.99	38.31	00:00:00
2009-12-21	21,100	38.23	38.94	38.18	38.61	00:00:00
2009-12-22	25,700	38.92	38.92	38.52	38.76	00:00:00
2009-12-23	10,200	38.58	38.84	38.45	38.83	00:00:00
2009-12-24	3,200	39.03	39.14	38.76	38.91	00:00:00
2009-12-28	61,700	38.59	38.95	38.39	38.71	00:00:00
2009-12-29	9,900	38.23	38.45	38.18	38.38	00:00:00
2009-12-30	15,300	38.63	38.92	38.07	38.92	00:00:00
2009-12-31	3,700	39.17	39.42	39.02	39.02	00:00:00
2010-01-04	18,900	39.11	39.32	38.88	39.28	00:00:00
2010-01-05	16,800	39.41	39.69	39.06	39.37	00:00:00
2010-01-06	31,200	39.49	40.32	39.49	40.01	00:00:00
2010-01-07	41,600	39.72	41.05	39.65	40.66	00:00:00
2010-01-08	29,200	40.23	41.65	40.23	41.39	00:00:00
2010-01-11	83,100	42.29	42.59	41.32	41.60	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>