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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	83,100	42.29	42.59	41.32	41.60	00:00:00
2010-01-12	9,600	41.16	41.45	41.05	41.37	00:00:00
2010-01-13	17,200	41.45	41.45	41.10	41.30	00:00:00
2010-01-14	75,600	41.44	41.44	41.00	41.13	00:00:00
2010-01-15	42,900	41.53	41.58	40.87	41.15	00:00:00
2010-01-19	78,000	41.31	42.78	41.31	42.78	00:00:00
2010-01-20	48,400	42.89	42.89	41.55	42.44	00:00:00
2010-01-21	35,300	42.57	42.82	41.28	41.76	00:00:00
2010-01-22	43,700	41.52	41.52	40.78	41.02	00:00:00
2010-01-25	17,400	41.33	41.33	40.85	40.89	00:00:00
2010-01-26	17,200	37.55	40.43	37.55	40.18	00:00:00
2010-01-27	51,600	39.94	40.25	38.92	39.70	00:00:00
2010-01-28	54,400	38.53	38.95	37.65	38.78	00:00:00
2010-01-29	111,100	38.86	39.14	38.54	38.55	00:00:00
2010-02-01	85,300	38.83	38.83	37.26	38.26	00:00:00
2010-02-02	71,700	38.31	38.31	37.72	37.99	00:00:00
2010-02-03	59,500	37.73	37.73	37.25	37.52	00:00:00
2010-02-04	86,200	37.17	37.24	35.47	35.54	00:00:00
2010-02-05	120,600	35.50	35.89	34.81	35.66	00:00:00
2010-02-08	46,400	35.42	36.32	35.42	36.22	00:00:00
2010-02-09	20,900	36.30	37.15	36.30	36.97	00:00:00
2010-02-10	27,300	37.17	37.80	37.00	37.42	00:00:00
2010-02-11	39,600	37.55	38.24	37.46	37.92	00:00:00
2010-02-12	31,500	37.90	38.22	37.60	37.76	00:00:00
2010-02-16	37,900	38.15	38.87	37.96	38.59	00:00:00
2010-02-17	35,900	39.16	39.69	38.96	39.54	00:00:00
2010-02-18	58,500	39.40	40.16	39.06	39.95	00:00:00
2010-02-19	25,100	39.76	39.79	38.91	39.26	00:00:00
2010-02-22	64,700	39.39	39.39	38.11	38.26	00:00:00
2010-02-23	20,800	37.93	38.18	37.10	37.64	00:00:00
2010-02-24	17,700	37.57	38.22	37.56	37.84	00:00:00
2010-02-25	31,000	37.77	38.37	37.50	38.22	00:00:00
2010-02-26	50,700	38.47	38.70	38.11	38.68	00:00:00
2010-03-01	86,000	37.97	39.77	37.89	38.52	00:00:00
2010-03-02	24,500	38.96	39.97	38.85	39.80	00:00:00
2010-03-03	87,300	39.85	39.85	37.78	39.00	00:00:00
2010-03-04	61,000	38.72	38.75	37.78	38.50	00:00:00
2010-03-05	18,700	38.74	39.00	38.08	38.46	00:00:00
2010-03-08	55,000	38.80	39.75	38.80	39.55	00:00:00
2010-03-09	26,500	39.65	39.66	38.83	39.29	00:00:00
2010-03-10	27,600	38.90	38.90	38.10	38.46	00:00:00
2010-03-11	43,800	38.19	39.04	38.19	38.74	00:00:00
2010-03-12	14,200	38.90	38.90	38.17	38.30	00:00:00
2010-03-15	27,400	38.00	38.30	37.57	37.71	00:00:00
2010-03-16	22,200	37.51	37.85	37.45	37.80	00:00:00
2010-03-17	33,700	38.05	38.05	37.32	37.71	00:00:00
2010-03-18	13,900	37.49	38.04	37.49	37.84	00:00:00
2010-03-19	95,000	38.12	38.26	36.57	37.49	00:00:00
2010-03-22	99,200	37.13	37.63	36.88	37.55	00:00:00
2010-03-23	123,400	37.72	37.72	37.23	37.37	00:00:00
2010-03-24	27,800	37.43	37.46	37.16	37.31	00:00:00
2010-03-25	33,300	37.31	37.70	36.61	36.61	00:00:00
2010-03-26	37,900	36.74	37.09	36.48	36.76	00:00:00
2010-03-29	16,000	36.56	37.20	36.53	37.15	00:00:00
2010-03-30	19,300	37.30	37.61	37.12	37.47	00:00:00
2010-03-31	52,900	37.47	37.74	37.42	37.51	00:00:00
2010-04-01	99,700	37.75	38.18	37.69	37.87	00:00:00
2010-04-05	28,400	38.25	38.81	37.86	38.58	00:00:00
2010-04-06	88,500	38.58	38.98	38.43	38.66	00:00:00
2010-04-07	159,500	38.65	39.08	38.40	38.74	00:00:00
2010-04-08	61,200	38.93	38.93	38.30	38.50	00:00:00
2010-04-09	146,300	38.74	39.28	38.45	39.24	00:00:00
2010-04-12	38,100	39.30	39.87	39.00	39.81	00:00:00
2010-04-13	156,900	40.56	40.56	39.90	40.09	00:00:00
2010-04-14	152,200	40.32	40.69	40.20	40.45	00:00:00
2010-04-15	47,300	40.51	40.52	39.95	40.30	00:00:00
2010-04-16	71,400	40.59	40.59	39.87	40.15	00:00:00
2010-04-19	174,400	40.14	40.25	39.86	40.11	00:00:00
2010-04-20	155,200	39.10	39.53	38.68	39.29	00:00:00
2010-04-21	63,000	39.65	39.86	39.36	39.73	00:00:00
2010-04-22	41,600	39.73	39.76	39.02	39.65	00:00:00
2010-04-23	103,700	39.77	40.89	39.68	40.72	00:00:00
2010-04-26	96,700	40.84	41.20	40.59	41.18	00:00:00
2010-04-27	376,500	41.25	41.96	40.99	41.41	00:00:00
2010-04-28	105,200	41.61	42.00	41.39	41.50	00:00:00
2010-04-29	51,500	41.72	42.27	41.72	42.07	00:00:00
2010-04-30	227,800	42.62	43.21	42.41	43.15	00:00:00
2010-05-03	188,100	43.50	43.50	42.75	43.35	00:00:00
2010-05-04	174,300	43.33	43.33	42.82	43.15	00:00:00
2010-05-05	132,300	42.61	43.15	42.42	43.08	00:00:00
2010-05-06	115,300	43.00	43.35	40.85	42.40	00:00:00
2010-05-07	133,100	42.62	42.63	40.71	41.55	00:00:00
2010-05-10	72,600	42.38	43.15	41.98	42.94	00:00:00
2010-05-11	40,400	42.86	43.08	42.70	42.73	00:00:00
2010-05-12	60,100	42.62	42.96	42.49	42.80	00:00:00
2010-05-13	58,400	42.79	43.23	42.57	42.88	00:00:00
2010-05-14	51,400	42.70	42.70	41.80	41.91	00:00:00
2010-05-17	65,500	41.76	42.11	41.17	41.83	00:00:00
2010-05-18	69,700	41.93	42.59	41.29	41.47	00:00:00
2010-05-19	49,400	41.46	41.46	40.55	41.11	00:00:00
2010-05-20	155,000	40.75	40.75	39.70	40.03	00:00:00
2010-05-21	42,000	39.51	40.25	39.15	40.23	00:00:00
2010-05-24	64,600	40.56	40.59	39.81	40.08	00:00:00
2010-05-25	235,500	38.96	39.68	38.25	38.87	00:00:00
2010-05-26	193,400	38.64	40.00	38.64	39.44	00:00:00
2010-05-27	114,400	39.90	41.19	39.90	41.13	00:00:00
2010-05-28	88,100	41.67	41.77	40.60	40.89	00:00:00
2010-06-01	80,400	41.00	41.09	40.45	40.46	00:00:00
2010-06-02	63,200	40.40	41.23	40.15	41.11	00:00:00
2010-06-03	52,800	42.04	42.37	41.38	41.52	00:00:00
2010-06-04	51,300	41.39	41.57	41.12	41.34	00:00:00
2010-06-07	47,500	41.70	41.77	41.13	41.25	00:00:00
2010-06-08	57,700	41.64	41.88	41.15	41.43	00:00:00
2010-06-09	106,500	42.42	44.00	42.07	43.48	00:00:00
2010-06-10	43,600	43.93	44.43	43.92	44.24	00:00:00
2010-06-11	78,200	44.11	44.50	43.61	43.84	00:00:00
2010-06-14	35,000	44.65	45.67	44.20	45.17	00:00:00
2010-06-15	63,100	45.50	45.60	45.17	45.45	00:00:00
2010-06-16	91,600	45.06	46.22	45.06	46.08	00:00:00
2010-06-17	45,900	46.50	46.94	46.16	46.69	00:00:00
2010-06-18	24,600	47.27	47.27	46.56	46.57	00:00:00
2010-06-21	32,000	46.79	47.49	46.70	47.07	00:00:00
2010-06-22	19,900	46.90	46.96	46.20	46.21	00:00:00
2010-06-23	39,300	46.14	46.14	45.22	45.58	00:00:00
2010-06-24	26,600	45.28	45.41	44.63	44.92	00:00:00
2010-06-25	27,500	44.55	44.88	44.52	44.74	00:00:00
2010-06-28	22,200	44.71	45.31	44.53	45.18	00:00:00
2010-06-29	47,400	44.70	44.70	43.33	43.64	00:00:00
2010-06-30	102,800	43.70	43.91	43.00	43.09	00:00:00
2010-07-01	56,100	42.85	43.76	42.56	43.76	00:00:00
2010-07-02	42,700	44.26	44.92	43.78	44.59	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 > >>