|
 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 | | 2011-06-15 | 70,100 | 58.90 | 59.09 | 57.83 | 58.14 | 00:00:00 | | 2011-06-16 | 58,900 | 58.09 | 58.36 | 56.76 | 57.45 | 00:00:00 | | 2011-06-17 | 41,400 | 58.03 | 58.16 | 57.32 | 57.98 | 00:00:00 | | 2011-06-20 | 42,000 | 57.63 | 58.04 | 57.33 | 57.79 | 00:00:00 | | 2011-06-21 | 63,000 | 57.90 | 57.92 | 57.40 | 57.45 | 00:00:00 | | 2011-06-22 | 43,500 | 57.47 | 57.61 | 57.27 | 57.27 | 00:00:00 | | 2011-06-23 | 21,100 | 56.79 | 57.41 | 56.01 | 57.00 | 00:00:00 | | 2011-06-24 | 31,200 | 56.66 | 57.98 | 56.66 | 57.10 | 00:00:00 | | 2011-06-27 | 13,100 | 57.36 | 58.60 | 57.36 | 57.82 | 00:00:00 | | 2011-06-28 | 21,300 | 58.17 | 58.18 | 57.29 | 57.35 | 00:00:00 | | 2011-06-29 | 49,300 | 58.00 | 58.46 | 57.88 | 58.11 | 00:00:00 | | 2011-06-30 | 32,600 | 58.13 | 58.79 | 58.00 | 58.79 | 00:00:00 | | 2011-07-01 | 15,500 | 58.51 | 58.99 | 58.03 | 58.51 | 00:00:00 | | 2011-07-05 | 47,300 | 58.23 | 58.23 | 57.24 | 57.94 | 00:00:00 | | 2011-07-06 | 13,400 | 57.47 | 58.09 | 57.47 | 57.91 | 00:00:00 | | 2011-07-07 | 20,900 | 57.91 | 58.40 | 57.73 | 58.01 | 00:00:00 | | 2011-07-08 | 41,800 | 57.84 | 58.56 | 57.45 | 58.52 | 00:00:00 | | 2011-07-11 | 22,800 | 58.33 | 58.49 | 57.90 | 58.31 | 00:00:00 | | 2011-07-12 | 16,300 | 58.00 | 58.79 | 57.99 | 58.48 | 00:00:00 | | 2011-07-13 | 54,700 | 58.90 | 59.85 | 58.57 | 59.26 | 00:00:00 | | 2011-07-14 | 29,500 | 59.34 | 59.40 | 58.60 | 59.07 | 00:00:00 | | 2011-07-15 | 31,100 | 59.48 | 59.86 | 59.20 | 59.53 | 00:00:00 | | 2011-07-18 | 25,600 | 59.61 | 59.76 | 58.25 | 58.38 | 00:00:00 | | 2011-07-19 | 11,000 | 58.54 | 59.74 | 58.54 | 59.46 | 00:00:00 | | 2011-07-20 | 10,500 | 59.27 | 59.40 | 58.53 | 58.67 | 00:00:00 | | 2011-07-21 | 9,500 | 59.09 | 59.43 | 58.84 | 59.42 | 00:00:00 | | 2011-07-22 | 51,000 | 59.47 | 59.89 | 59.05 | 59.85 | 00:00:00 | | 2011-07-25 | 52,400 | 59.38 | 60.19 | 59.38 | 60.00 | 00:00:00 | | 2011-07-26 | 28,900 | 60.00 | 60.44 | 59.75 | 59.76 | 00:00:00 | | 2011-07-27 | 25,600 | 59.35 | 60.38 | 58.04 | 58.56 | 00:00:00 | | 2011-07-28 | 15,200 | 58.81 | 58.81 | 57.56 | 57.59 | 00:00:00 | | 2011-07-29 | 13,500 | 57.22 | 57.39 | 56.54 | 56.76 | 00:00:00 | | 2011-08-01 | 21,400 | 56.97 | 57.56 | 55.84 | 56.47 | 00:00:00 | | 2011-08-02 | 57,800 | 56.50 | 56.84 | 55.85 | 55.94 | 00:00:00 | | 2011-08-03 | 33,700 | 56.21 | 56.21 | 54.47 | 54.83 | 00:00:00 | | 2011-08-04 | 99,000 | 54.61 | 54.66 | 51.90 | 51.92 | 00:00:00 | | 2011-08-05 | 126,200 | 51.90 | 53.89 | 50.35 | 53.10 | 00:00:00 | | 2011-08-08 | 109,500 | 52.88 | 53.28 | 49.88 | 50.82 | 00:00:00 | | 2011-08-09 | 119,000 | 52.60 | 53.81 | 51.77 | 52.67 | 00:00:00 | | 2011-08-10 | 73,500 | 52.25 | 52.88 | 51.99 | 52.10 | 00:00:00 | | 2011-08-11 | 33,000 | 52.00 | 53.19 | 51.77 | 52.31 | 00:00:00 | | 2011-08-12 | 30,800 | 52.85 | 53.23 | 52.66 | 53.00 | 00:00:00 | | 2011-08-15 | 13,500 | 52.70 | 53.99 | 52.25 | 53.66 | 00:00:00 | | 2011-08-16 | 65,900 | 53.61 | 53.63 | 52.05 | 52.57 | 00:00:00 | | 2011-08-17 | 43,600 | 52.00 | 53.50 | 52.00 | 53.36 | 00:00:00 | | 2011-08-18 | 46,500 | 53.00 | 53.00 | 51.50 | 52.92 | 00:00:00 | | 2011-08-19 | 19,800 | 51.66 | 52.94 | 51.66 | 51.81 | 00:00:00 | | 2011-08-22 | 14,700 | 51.68 | 52.77 | 51.68 | 52.29 | 00:00:00 | | 2011-08-23 | 43,600 | 52.51 | 54.57 | 52.47 | 54.28 | 00:00:00 | | 2011-08-24 | 26,000 | 53.89 | 55.49 | 53.89 | 55.40 | 00:00:00 | | 2011-08-25 | 23,100 | 54.97 | 55.30 | 54.03 | 54.59 | 00:00:00 | | 2011-08-26 | 16,200 | 54.13 | 54.99 | 54.12 | 54.15 | 00:00:00 | | 2011-08-29 | 18,200 | 54.25 | 55.50 | 54.06 | 55.48 | 00:00:00 | | 2011-08-30 | 22,300 | 55.05 | 56.59 | 55.05 | 56.17 | 00:00:00 | | 2011-08-31 | 40,700 | 56.16 | 57.63 | 55.95 | 57.31 | 00:00:00 | | 2011-09-01 | 32,900 | 57.31 | 58.79 | 57.30 | 58.40 | 00:00:00 | | 2011-09-02 | 21,300 | 57.24 | 58.19 | 57.04 | 58.19 | 00:00:00 | | 2011-09-06 | 52,400 | 56.75 | 56.75 | 55.66 | 56.00 | 00:00:00 | | 2011-09-07 | 32,900 | 56.17 | 56.55 | 55.52 | 56.01 | 00:00:00 | | 2011-09-08 | 33,400 | 55.60 | 55.85 | 54.04 | 54.99 | 00:00:00 | | 2011-09-09 | 42,700 | 54.90 | 54.90 | 53.21 | 53.36 | 00:00:00 | | 2011-09-12 | 48,300 | 52.24 | 52.98 | 52.24 | 52.69 | 00:00:00 | | 2011-09-13 | 59,400 | 52.51 | 53.07 | 51.80 | 52.19 | 00:00:00 | | 2011-09-14 | 34,400 | 52.03 | 52.41 | 51.70 | 52.19 | 00:00:00 | | 2011-09-15 | 44,900 | 52.33 | 53.15 | 52.33 | 52.89 | 00:00:00 | | 2011-09-16 | 137,600 | 52.89 | 53.50 | 52.39 | 52.69 | 00:00:00 | | 2011-09-19 | 37,300 | 52.38 | 52.97 | 52.13 | 52.33 | 00:00:00 | | 2011-09-20 | 42,100 | 52.90 | 54.66 | 52.50 | 53.77 | 00:00:00 | | 2011-09-21 | 31,000 | 53.40 | 53.40 | 52.00 | 52.00 | 00:00:00 | | 2011-09-22 | 114,600 | 51.00 | 51.01 | 48.84 | 49.10 | 00:00:00 | | 2011-09-23 | 73,100 | 48.18 | 49.19 | 48.04 | 48.58 | 00:00:00 | | 2011-09-26 | 85,000 | 49.00 | 49.70 | 48.42 | 49.51 | 00:00:00 | | 2011-09-27 | 86,200 | 51.04 | 53.41 | 50.39 | 53.19 | 00:00:00 | | 2011-09-28 | 51,900 | 53.37 | 53.37 | 50.97 | 50.97 | 00:00:00 | | 2011-09-29 | 52,700 | 51.26 | 52.41 | 50.54 | 51.65 | 00:00:00 | | 2011-09-30 | 63,800 | 51.26 | 52.00 | 49.90 | 51.65 | 00:00:00 | | 2011-10-03 | 40,000 | 51.34 | 51.43 | 49.26 | 49.51 | 00:00:00 | | 2011-10-04 | 91,200 | 49.50 | 49.65 | 48.24 | 49.00 | 00:00:00 | | 2011-10-05 | 29,000 | 49.19 | 49.19 | 48.00 | 48.41 | 00:00:00 | | 2011-10-06 | 95,000 | 48.60 | 50.89 | 48.05 | 50.89 | 00:00:00 | | 2011-10-07 | 20,300 | 50.79 | 51.60 | 50.06 | 50.61 | 00:00:00 | | 2011-10-10 | 22,800 | 50.86 | 52.25 | 50.85 | 52.25 | 00:00:00 | | 2011-10-11 | 64,100 | 51.89 | 54.80 | 51.89 | 54.75 | 00:00:00 | | 2011-10-12 | 38,400 | 55.07 | 55.34 | 54.43 | 54.83 | 00:00:00 | | 2011-10-13 | 18,300 | 54.35 | 54.35 | 53.28 | 53.48 | 00:00:00 | | 2011-10-14 | 13,500 | 53.80 | 54.36 | 53.16 | 53.33 | 00:00:00 | | 2011-10-17 | 29,500 | 53.03 | 53.10 | 52.38 | 52.39 | 00:00:00 | | 2011-10-18 | 39,200 | 52.52 | 52.97 | 51.58 | 52.84 | 00:00:00 | | 2011-10-19 | 23,300 | 53.33 | 53.59 | 50.78 | 51.84 | 00:00:00 | | 2011-10-20 | 13,000 | 51.89 | 52.01 | 51.44 | 51.72 | 00:00:00 | | 2011-10-21 | 17,700 | 52.16 | 53.82 | 52.16 | 53.82 | 00:00:00 | | 2011-10-24 | 38,500 | 54.16 | 55.55 | 54.16 | 55.54 | 00:00:00 | | 2011-10-25 | 34,900 | 55.07 | 55.29 | 54.54 | 54.80 | 00:00:00 | | 2011-10-26 | 24,700 | 55.60 | 55.60 | 54.70 | 55.51 | 00:00:00 | | 2011-10-27 | 22,200 | 56.20 | 56.75 | 55.70 | 56.59 | 00:00:00 | | 2011-10-28 | 26,800 | 56.27 | 56.98 | 55.96 | 56.72 | 00:00:00 | | 2011-10-31 | 31,000 | 56.80 | 59.81 | 56.80 | 57.28 | 00:00:00 | | 2011-11-01 | 26,500 | 54.10 | 56.74 | 54.10 | 56.02 | 00:00:00 | | 2011-11-02 | 18,600 | 56.17 | 56.66 | 55.06 | 55.50 | 00:00:00 | | 2011-11-03 | 21,700 | 56.15 | 56.21 | 55.24 | 55.43 | 00:00:00 | | 2011-11-04 | 21,500 | 55.50 | 55.50 | 53.92 | 54.72 | 00:00:00 | | 2011-11-07 | 32,500 | 54.48 | 56.78 | 54.48 | 56.78 | 00:00:00 | | 2011-11-08 | 69,200 | 56.70 | 57.56 | 56.55 | 57.31 | 00:00:00 | | 2011-11-09 | 48,300 | 55.75 | 56.69 | 55.02 | 56.43 | 00:00:00 | | 2011-11-10 | 19,400 | 56.48 | 56.48 | 54.68 | 55.25 | 00:00:00 | | 2011-11-11 | 18,900 | 55.99 | 56.76 | 55.61 | 56.56 | 00:00:00 | | 2011-11-14 | 45,600 | 55.98 | 57.43 | 55.49 | 55.99 | 00:00:00 | | 2011-11-15 | 39,200 | 56.25 | 56.96 | 55.62 | 56.75 | 00:00:00 | | 2011-11-16 | 25,600 | 56.49 | 56.57 | 55.64 | 55.98 | 00:00:00 | | 2011-11-17 | 43,400 | 55.58 | 56.20 | 55.27 | 56.05 | 00:00:00 | | 2011-11-18 | 35,500 | 55.94 | 56.16 | 55.54 | 55.96 | 00:00:00 | | 2011-11-21 | 72,600 | 55.66 | 57.84 | 54.99 | 56.67 | 00:00:00 | | 2011-11-22 | 46,300 | 56.34 | 56.34 | 54.02 | 55.07 | 00:00:00 | | 2011-11-23 | 24,600 | 54.59 | 54.59 | 53.06 | 54.17 | 00:00:00 | | 2011-11-25 | 9,300 | 54.44 | 54.44 | 53.40 | 53.84 | 00:00:00 | | 2011-11-28 | 83,200 | 54.33 | 56.49 | 51.33 | 56.32 | 00:00:00 | | 2011-11-29 | 42,100 | 56.10 | 56.57 | 55.75 | 55.75 | 00:00:00 | | 2011-11-30 | 89,400 | 56.93 | 59.64 | 56.51 | 57.23 | 00:00:00 | | 2011-12-01 | 28,600 | 57.94 | 58.99 | 57.94 | 58.97 | 00:00:00 | | 2011-12-02 | 55,100 | 59.02 | 59.73 | 58.66 | 59.49 | 00:00:00 | | 2011-12-05 | 55,500 | 59.42 | 61.65 | 59.29 | 60.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
