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
2011-12-05	55,500	59.42	61.65	59.29	60.99	00:00:00
2011-12-06	67,500	61.05	61.42	59.00	59.87	00:00:00
2011-12-07	70,100	59.87	59.94	59.03	59.45	00:00:00
2011-12-08	48,100	59.34	59.61	58.72	59.44	00:00:00
2011-12-09	38,500	59.27	59.63	59.08	59.41	00:00:00
2011-12-12	27,400	59.43	59.57	58.68	59.50	00:00:00
2011-12-13	20,400	59.37	59.52	59.11	59.50	00:00:00
2011-12-14	19,100	58.33	59.23	58.33	58.64	00:00:00
2011-12-15	97,300	59.00	60.33	58.89	60.13	00:00:00
2011-12-16	57,300	60.07	60.57	59.70	60.57	00:00:00
2011-12-19	14,700	60.21	60.80	59.34	59.92	00:00:00
2011-12-20	20,300	60.14	61.44	60.14	60.61	00:00:00
2011-12-21	69,900	60.91	61.46	60.29	61.43	00:00:00
2011-12-22	22,500	61.43	61.43	60.94	61.06	00:00:00
2011-12-23	27,300	60.89	61.25	60.78	61.01	00:00:00
2011-12-27	15,100	61.10	62.71	61.10	62.50	00:00:00
2011-12-28	19,700	63.00	63.15	62.44	62.53	00:00:00
2011-12-29	31,400	62.65	63.70	62.64	62.68	00:00:00
2011-12-30	39,000	63.05	63.57	62.91	63.10	00:00:00
2012-01-03	27,300	63.01	63.66	62.45	63.04	00:00:00
2012-01-04	45,100	62.56	62.60	60.32	61.90	00:00:00
2012-01-05	50,000	61.30	61.80	60.24	61.73	00:00:00
2012-01-06	21,100	61.37	62.31	60.85	61.84	00:00:00
2012-01-09	14,100	61.84	62.70	61.75	62.40	00:00:00
2012-01-10	43,100	62.45	63.45	62.36	62.93	00:00:00
2012-01-11	25,100	62.60	63.31	62.60	62.97	00:00:00
2012-01-12	11,900	63.15	63.35	62.49	62.97	00:00:00
2012-01-13	40,600	62.50	63.70	61.36	61.78	00:00:00
2012-01-17	59,600	62.55	63.04	61.44	62.37	00:00:00
2012-01-18	25,200	62.02	63.81	62.02	63.49	00:00:00
2012-01-19	32,600	63.52	65.11	63.35	63.63	00:00:00
2012-01-20	17,700	63.15	64.37	62.70	63.18	00:00:00
2012-01-23	37,000	63.39	63.56	62.58	63.07	00:00:00
2012-01-24	44,400	62.46	63.31	62.46	62.99	00:00:00
2012-01-25	51,600	62.53	63.01	61.82	61.97	00:00:00
2012-01-26	111,100	62.29	62.72	61.35	62.40	00:00:00
2012-01-27	58,100	62.47	63.59	62.36	63.50	00:00:00
2012-01-30	22,700	63.30	63.30	62.25	62.70	00:00:00
2012-01-31	45,300	63.21	63.21	61.85	62.66	00:00:00
2012-02-01	46,300	63.29	65.40	62.99	65.13	00:00:00
2012-02-02	74,600	65.13	67.82	65.13	67.74	00:00:00
2012-02-03	81,600	67.97	70.83	67.97	69.53	00:00:00
2012-02-06	33,400	69.75	70.04	68.71	69.13	00:00:00
2012-02-07	19,900	69.30	69.74	68.68	68.83	00:00:00
2012-02-08	30,500	68.80	69.06	67.88	67.90	00:00:00
2012-02-09	19,900	68.30	69.00	67.93	68.73	00:00:00
2012-02-10	8,400	68.47	68.69	67.95	68.04	00:00:00
2012-02-13	26,300	67.92	69.35	67.92	69.00	00:00:00
2012-02-14	35,500	68.43	69.00	68.01	68.88	00:00:00
2012-02-15	10,000	68.78	68.88	68.46	68.70	00:00:00
2012-02-16	70,600	68.50	68.90	68.39	68.74	00:00:00
2012-02-17	31,800	69.19	69.19	68.63	68.75	00:00:00
2012-02-21	80,900	68.75	70.89	68.00	68.98	00:00:00
2012-02-22	15,200	69.00	70.27	68.74	70.17	00:00:00
2012-02-23	23,600	69.79	72.47	69.79	71.46	00:00:00
2012-02-24	86,600	71.93	73.39	71.67	71.70	00:00:00
2012-02-27	55,500	71.72	73.29	70.98	72.83	00:00:00
2012-02-28	29,800	73.26	74.10	72.79	73.87	00:00:00
2012-02-29	41,000	74.16	74.16	71.85	71.92	00:00:00
2012-03-01	33,000	72.04	72.05	71.00	71.63	00:00:00
2012-03-02	18,400	71.16	71.19	70.32	71.02	00:00:00
2012-03-05	15,300	70.64	70.95	70.39	70.60	00:00:00
2012-03-06	17,000	69.92	69.92	69.04	69.38	00:00:00
2012-03-07	19,200	69.20	69.69	68.21	69.69	00:00:00
2012-03-08	21,000	69.41	70.70	69.41	70.70	00:00:00
2012-03-09	19,900	70.22	71.18	69.77	71.18	00:00:00
2012-03-12	67,200	70.80	71.88	69.65	71.37	00:00:00
2012-03-13	21,400	71.54	72.23	70.59	71.95	00:00:00
2012-03-14	22,600	72.33	72.33	70.90	71.00	00:00:00
2012-03-15	33,600	71.00	72.14	70.87	71.97	00:00:00
2012-03-16	18,100	72.59	72.59	70.58	70.94	00:00:00
2012-03-19	22,400	70.54	70.76	70.03	70.62	00:00:00
2012-03-20	12,500	70.23	70.40	70.03	70.31	00:00:00
2012-03-21	33,200	70.06	70.37	69.58	70.32	00:00:00
2012-03-22	39,600	69.92	70.30	69.54	69.96	00:00:00
2012-03-23	56,300	69.45	71.08	69.32	69.90	00:00:00
2012-03-26	36,900	70.64	73.33	70.50	72.75	00:00:00
2012-03-27	76,000	73.24	75.76	72.88	75.29	00:00:00
2012-03-28	54,600	74.99	79.14	74.76	78.07	00:00:00
2012-03-29	122,600	77.24	77.96	76.85	77.32	00:00:00
2012-03-30	46,700	77.16	79.06	77.16	78.69	00:00:00
2012-04-02	104,800	78.63	81.92	78.63	81.00	00:00:00
2012-04-03	138,500	80.15	80.98	77.21	77.72	00:00:00
2012-04-04	51,000	77.07	77.36	75.29	75.52	00:00:00
2012-04-05	20,200	75.29	75.29	73.58	75.27	00:00:00
2012-04-09	24,300	74.25	74.25	72.38	72.50	00:00:00
2012-04-10	146,000	72.79	73.61	72.42	72.82	00:00:00
2012-04-11	39,400	73.95	73.95	71.85	72.74	00:00:00
2012-04-12	45,700	73.69	73.69	72.57	72.88	00:00:00
2012-04-13	26,100	72.62	73.72	72.60	72.61	00:00:00
2012-04-16	17,400	73.00	73.16	72.33	73.00	00:00:00
2012-04-17	68,600	73.20	73.20	72.14	72.30	00:00:00
2012-04-18	28,400	72.23	72.48	71.74	71.90	00:00:00
2012-04-19	31,800	72.10	73.28	71.91	72.42	00:00:00
2012-04-20	86,000	72.91	73.33	72.75	72.76	00:00:00
2012-04-23	19,600	72.52	72.52	70.87	71.84	00:00:00
2012-04-24	22,600	71.49	72.22	70.75	72.10	00:00:00
2012-04-25	36,200	72.21	73.28	72.21	72.46	00:00:00
2012-04-26	15,100	72.55	72.71	72.12	72.46	00:00:00
2012-04-27	25,400	72.29	72.54	72.08	72.49	00:00:00
2012-04-30	13,000	72.05	72.12	71.50	71.62	00:00:00
2012-05-01	36,200	71.75	72.10	71.75	71.85	00:00:00
2012-05-02	27,000	72.06	72.16	71.81	72.12	00:00:00
2012-05-03	90,000	72.05	72.46	68.57	69.47	00:00:00
2012-05-04	36,200	68.96	70.01	68.45	69.20	00:00:00
2012-05-07	34,000	68.57	70.14	68.57	69.84	00:00:00
2012-05-08	77,400	69.38	70.00	68.73	69.70	00:00:00
2012-05-09	62,000	68.69	69.35	67.56	67.56	00:00:00
2012-05-10	48,300	68.74	68.85	67.00	67.41	00:00:00
2012-05-11	36,000	67.48	68.11	66.98	67.85	00:00:00
2012-05-14	36,000	67.02	68.25	66.25	66.90	00:00:00
2012-05-15	31,000	66.62	67.03	65.56	65.92	00:00:00
2012-05-16	42,300	65.79	66.71	65.79	66.32	00:00:00
2012-05-17	51,000	66.67	66.67	65.36	66.02	00:00:00
2012-05-18	29,400	66.77	67.92	66.07	66.60	00:00:00
2012-05-21	22,100	66.37	66.46	65.99	66.18	00:00:00
2012-05-22	24,000	65.38	66.83	65.38	66.55	00:00:00
2012-05-23	52,000	66.00	66.29	64.47	65.42	00:00:00
2012-05-24	29,900	65.12	66.39	63.98	64.35	00:00:00
2012-05-25	46,400	64.26	64.37	62.63	63.44	00:00:00
2012-05-29	21,600	64.09	65.13	63.94	64.92	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 > >>