|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 42,700 | 44.26 | 44.92 | 43.78 | 44.59 | 00:00:00 | | 2010-07-06 | 38,800 | 44.71 | 45.09 | 44.51 | 44.95 | 00:00:00 | | 2010-07-07 | 54,300 | 45.16 | 46.22 | 44.83 | 45.90 | 00:00:00 | | 2010-07-08 | 97,100 | 46.37 | 46.96 | 45.46 | 46.89 | 00:00:00 | | 2010-07-09 | 64,200 | 47.67 | 48.38 | 47.00 | 48.38 | 00:00:00 | | 2010-07-12 | 71,700 | 48.15 | 48.50 | 47.79 | 48.18 | 00:00:00 | | 2010-07-13 | 77,800 | 48.28 | 49.64 | 48.28 | 49.47 | 00:00:00 | | 2010-07-14 | 57,500 | 49.52 | 50.17 | 49.10 | 49.63 | 00:00:00 | | 2010-07-15 | 16,100 | 49.77 | 49.77 | 49.13 | 49.26 | 00:00:00 | | 2010-07-16 | 24,200 | 49.20 | 49.26 | 48.50 | 48.50 | 00:00:00 | | 2010-07-19 | 34,100 | 48.88 | 49.02 | 48.45 | 48.84 | 00:00:00 | | 2010-07-20 | 56,000 | 48.96 | 50.13 | 48.80 | 50.13 | 00:00:00 | | 2010-07-21 | 103,500 | 50.34 | 50.48 | 50.00 | 50.33 | 00:00:00 | | 2010-07-22 | 30,200 | 50.69 | 51.79 | 50.69 | 51.30 | 00:00:00 | | 2010-07-23 | 67,500 | 51.00 | 51.59 | 50.62 | 50.99 | 00:00:00 | | 2010-07-26 | 65,000 | 51.35 | 52.76 | 50.65 | 52.76 | 00:00:00 | | 2010-07-27 | 42,700 | 53.19 | 54.40 | 53.19 | 54.29 | 00:00:00 | | 2010-07-28 | 48,700 | 54.60 | 54.63 | 53.29 | 53.65 | 00:00:00 | | 2010-07-29 | 43,600 | 54.11 | 54.59 | 52.78 | 52.96 | 00:00:00 | | 2010-07-30 | 42,600 | 52.92 | 53.04 | 52.19 | 52.92 | 00:00:00 | | 2010-08-02 | 77,300 | 53.98 | 53.98 | 53.00 | 53.59 | 00:00:00 | | 2010-08-03 | 60,700 | 53.62 | 54.02 | 53.18 | 53.97 | 00:00:00 | | 2010-08-04 | 213,500 | 53.81 | 56.30 | 53.75 | 54.45 | 00:00:00 | | 2010-08-05 | 184,300 | 54.01 | 55.03 | 53.78 | 54.51 | 00:00:00 | | 2010-08-06 | 23,000 | 54.51 | 54.89 | 54.09 | 54.89 | 00:00:00 | | 2010-08-09 | 45,200 | 55.00 | 55.39 | 54.67 | 55.31 | 00:00:00 | | 2010-08-10 | 69,100 | 55.37 | 55.90 | 54.59 | 54.91 | 00:00:00 | | 2010-08-11 | 64,900 | 54.73 | 54.73 | 53.07 | 53.07 | 00:00:00 | | 2010-08-12 | 52,200 | 52.96 | 53.66 | 52.53 | 53.47 | 00:00:00 | | 2010-08-13 | 25,800 | 53.13 | 53.72 | 52.90 | 52.93 | 00:00:00 | | 2010-08-16 | 42,700 | 52.67 | 54.26 | 52.62 | 54.19 | 00:00:00 | | 2010-08-17 | 58,000 | 54.13 | 55.04 | 54.10 | 54.91 | 00:00:00 | | 2010-08-18 | 58,300 | 54.53 | 55.16 | 54.25 | 55.07 | 00:00:00 | | 2010-08-19 | 87,800 | 54.72 | 55.73 | 54.72 | 54.92 | 00:00:00 | | 2010-08-20 | 51,000 | 55.09 | 55.39 | 54.27 | 54.79 | 00:00:00 | | 2010-08-23 | 47,400 | 54.79 | 55.70 | 54.79 | 54.96 | 00:00:00 | | 2010-08-24 | 63,400 | 54.49 | 54.50 | 53.07 | 54.49 | 00:00:00 | | 2010-08-25 | 172,300 | 54.00 | 55.37 | 53.28 | 55.27 | 00:00:00 | | 2010-08-26 | 147,700 | 55.35 | 58.15 | 55.02 | 56.87 | 00:00:00 | | 2010-08-27 | 134,200 | 57.17 | 57.77 | 56.53 | 57.73 | 00:00:00 | | 2010-08-30 | 45,500 | 57.91 | 58.15 | 56.72 | 56.78 | 00:00:00 | | 2010-08-31 | 83,500 | 56.96 | 58.32 | 56.60 | 57.94 | 00:00:00 | | 2010-09-01 | 76,900 | 58.09 | 59.95 | 58.09 | 58.63 | 00:00:00 | | 2010-09-02 | 50,700 | 58.50 | 58.90 | 57.71 | 58.07 | 00:00:00 | | 2010-09-03 | 28,000 | 58.08 | 58.10 | 57.61 | 57.80 | 00:00:00 | | 2010-09-07 | 116,300 | 58.29 | 58.29 | 57.00 | 57.25 | 00:00:00 | | 2010-09-08 | 63,600 | 57.69 | 58.16 | 57.28 | 57.52 | 00:00:00 | | 2010-09-09 | 51,900 | 58.19 | 58.39 | 57.64 | 57.78 | 00:00:00 | | 2010-09-10 | 127,600 | 57.69 | 58.47 | 57.69 | 58.25 | 00:00:00 | | 2010-09-13 | 101,500 | 59.30 | 59.68 | 59.12 | 59.55 | 00:00:00 | | 2010-09-14 | 79,100 | 59.15 | 59.15 | 58.52 | 58.68 | 00:00:00 | | 2010-09-15 | 77,100 | 59.12 | 59.39 | 58.00 | 58.18 | 00:00:00 | | 2010-09-16 | 57,300 | 58.22 | 58.30 | 57.12 | 57.63 | 00:00:00 | | 2010-09-17 | 55,700 | 57.44 | 57.53 | 56.50 | 56.70 | 00:00:00 | | 2010-09-20 | 32,200 | 56.72 | 57.64 | 56.60 | 57.61 | 00:00:00 | | 2010-09-21 | 78,600 | 57.92 | 57.97 | 56.64 | 57.11 | 00:00:00 | | 2010-09-22 | 82,100 | 56.75 | 57.71 | 55.67 | 56.36 | 00:00:00 | | 2010-09-23 | 96,600 | 55.87 | 56.40 | 54.32 | 55.33 | 00:00:00 | | 2010-09-24 | 58,400 | 56.73 | 57.01 | 55.70 | 56.09 | 00:00:00 | | 2010-09-27 | 44,600 | 56.17 | 56.50 | 55.80 | 56.14 | 00:00:00 | | 2010-09-28 | 49,700 | 56.64 | 56.64 | 55.48 | 56.36 | 00:00:00 | | 2010-09-29 | 39,000 | 56.39 | 57.12 | 55.71 | 55.94 | 00:00:00 | | 2010-09-30 | 71,600 | 55.92 | 56.58 | 54.83 | 55.65 | 00:00:00 | | 2010-10-01 | 58,200 | 55.68 | 56.70 | 55.19 | 56.31 | 00:00:00 | | 2010-10-04 | 31,600 | 57.25 | 57.44 | 55.65 | 55.92 | 00:00:00 | | 2010-10-05 | 81,000 | 56.03 | 56.81 | 55.87 | 56.19 | 00:00:00 | | 2010-10-06 | 67,800 | 55.95 | 56.67 | 55.38 | 55.70 | 00:00:00 | | 2010-10-07 | 27,300 | 55.63 | 56.21 | 55.00 | 55.11 | 00:00:00 | | 2010-10-08 | 160,000 | 54.93 | 55.66 | 54.32 | 55.13 | 00:00:00 | | 2010-10-11 | 56,100 | 55.01 | 55.38 | 54.03 | 54.41 | 00:00:00 | | 2010-10-12 | 72,500 | 54.29 | 54.99 | 54.29 | 54.85 | 00:00:00 | | 2010-10-13 | 88,500 | 55.27 | 55.56 | 54.82 | 54.99 | 00:00:00 | | 2010-10-14 | 59,200 | 55.16 | 55.36 | 54.26 | 54.96 | 00:00:00 | | 2010-10-15 | 81,800 | 54.92 | 54.95 | 53.86 | 53.89 | 00:00:00 | | 2010-10-18 | 27,800 | 54.19 | 54.77 | 53.65 | 54.77 | 00:00:00 | | 2010-10-19 | 49,300 | 56.46 | 56.46 | 54.33 | 54.75 | 00:00:00 | | 2010-10-20 | 52,500 | 54.61 | 56.94 | 54.61 | 56.66 | 00:00:00 | | 2010-10-21 | 57,200 | 56.86 | 58.37 | 56.86 | 58.30 | 00:00:00 | | 2010-10-22 | 99,900 | 58.62 | 58.94 | 57.36 | 57.36 | 00:00:00 | | 2010-10-25 | 52,600 | 58.21 | 59.16 | 58.15 | 58.89 | 00:00:00 | | 2010-10-26 | 59,400 | 58.13 | 58.31 | 57.52 | 58.09 | 00:00:00 | | 2010-10-27 | 69,100 | 57.58 | 57.92 | 56.16 | 56.65 | 00:00:00 | | 2010-10-28 | 82,600 | 56.65 | 57.33 | 56.05 | 56.05 | 00:00:00 | | 2010-10-29 | 45,600 | 56.30 | 56.61 | 55.72 | 56.25 | 00:00:00 | | 2010-11-01 | 37,000 | 56.20 | 57.16 | 55.89 | 56.81 | 00:00:00 | | 2010-11-02 | 51,800 | 56.50 | 56.63 | 55.95 | 56.29 | 00:00:00 | | 2010-11-03 | 15,800 | 56.27 | 57.05 | 55.74 | 56.67 | 00:00:00 | | 2010-11-04 | 39,000 | 57.15 | 57.95 | 56.81 | 57.25 | 00:00:00 | | 2010-11-05 | 27,600 | 57.27 | 57.78 | 57.16 | 57.25 | 00:00:00 | | 2010-11-08 | 99,800 | 57.70 | 59.39 | 57.70 | 58.77 | 00:00:00 | | 2010-11-09 | 96,900 | 59.51 | 60.44 | 59.35 | 59.56 | 00:00:00 | | 2010-11-10 | 50,500 | 59.63 | 59.63 | 58.19 | 58.33 | 00:00:00 | | 2010-11-11 | 67,700 | 58.34 | 58.70 | 58.00 | 58.54 | 00:00:00 | | 2010-11-12 | 40,700 | 58.20 | 58.41 | 57.46 | 58.11 | 00:00:00 | | 2010-11-15 | 29,600 | 58.03 | 58.14 | 57.38 | 57.84 | 00:00:00 | | 2010-11-16 | 66,600 | 57.60 | 57.79 | 56.51 | 56.94 | 00:00:00 | | 2010-11-17 | 42,600 | 56.89 | 58.24 | 56.89 | 57.70 | 00:00:00 | | 2010-11-18 | 35,800 | 58.00 | 59.80 | 58.00 | 59.48 | 00:00:00 | | 2010-11-19 | 23,700 | 59.09 | 60.00 | 58.29 | 59.90 | 00:00:00 | | 2010-11-22 | 30,100 | 60.00 | 61.46 | 59.97 | 61.42 | 00:00:00 | | 2010-11-23 | 32,300 | 61.53 | 61.53 | 60.03 | 60.55 | 00:00:00 | | 2010-11-24 | 32,600 | 60.77 | 60.77 | 58.85 | 59.32 | 00:00:00 | | 2010-11-26 | 28,500 | 58.87 | 59.16 | 57.80 | 57.99 | 00:00:00 | | 2010-11-29 | 44,900 | 57.63 | 58.38 | 56.63 | 57.98 | 00:00:00 | | 2010-11-30 | 72,600 | 57.96 | 58.46 | 55.87 | 56.23 | 00:00:00 | | 2010-12-01 | 29,700 | 56.68 | 57.72 | 56.68 | 57.06 | 00:00:00 | | 2010-12-02 | 46,500 | 57.31 | 58.50 | 57.31 | 57.80 | 00:00:00 | | 2010-12-03 | 32,500 | 58.21 | 60.46 | 58.14 | 60.46 | 00:00:00 | | 2010-12-06 | 33,200 | 60.09 | 60.61 | 59.82 | 60.29 | 00:00:00 | | 2010-12-07 | 22,200 | 60.68 | 60.79 | 59.68 | 60.10 | 00:00:00 | | 2010-12-08 | 25,900 | 59.74 | 60.78 | 59.74 | 60.07 | 00:00:00 | | 2010-12-09 | 79,700 | 59.85 | 59.85 | 57.60 | 59.71 | 00:00:00 | | 2010-12-10 | 47,700 | 59.44 | 59.89 | 58.73 | 59.67 | 00:00:00 | | 2010-12-13 | 37,500 | 60.00 | 60.42 | 59.06 | 59.07 | 00:00:00 | | 2010-12-14 | 60,700 | 59.07 | 59.57 | 58.26 | 58.81 | 00:00:00 | | 2010-12-15 | 139,200 | 58.44 | 59.37 | 58.44 | 58.94 | 00:00:00 | | 2010-12-16 | 17,600 | 58.91 | 59.08 | 58.63 | 59.00 | 00:00:00 | | 2010-12-17 | 23,800 | 59.17 | 60.14 | 58.86 | 60.01 | 00:00:00 | | 2010-12-20 | 18,800 | 60.50 | 60.50 | 59.56 | 60.18 | 00:00:00 | | 2010-12-21 | 33,500 | 60.59 | 61.21 | 60.45 | 60.58 | 00:00:00 | | 2010-12-22 | 29,000 | 60.40 | 60.65 | 60.25 | 60.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
