|
 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 | | 2012-05-29 | 21,600 | 64.09 | 65.13 | 63.94 | 64.92 | 00:00:00 | | 2012-05-30 | 21,200 | 64.22 | 64.29 | 63.11 | 63.71 | 00:00:00 | | 2012-05-31 | 52,900 | 64.02 | 65.18 | 63.20 | 64.97 | 00:00:00 | | 2012-06-01 | 66,700 | 64.53 | 65.00 | 63.65 | 64.70 | 00:00:00 | | 2012-06-04 | 26,900 | 64.45 | 64.48 | 63.61 | 63.75 | 00:00:00 | | 2012-06-05 | 68,600 | 63.61 | 64.55 | 63.03 | 64.39 | 00:00:00 | | 2012-06-06 | 64,000 | 64.66 | 65.46 | 64.66 | 65.39 | 00:00:00 | | 2012-06-07 | 58,300 | 65.99 | 66.18 | 65.45 | 65.60 | 00:00:00 | | 2012-06-08 | 85,800 | 65.60 | 66.17 | 65.18 | 65.99 | 00:00:00 | | 2012-06-11 | 43,100 | 66.42 | 66.54 | 63.15 | 64.06 | 00:00:00 | | 2012-06-12 | 212,900 | 64.27 | 64.27 | 62.49 | 62.49 | 00:00:00 | | 2012-06-13 | 68,500 | 62.04 | 63.07 | 61.64 | 61.91 | 00:00:00 | | 2012-06-14 | 50,700 | 62.32 | 64.04 | 62.32 | 63.89 | 00:00:00 | | 2012-06-15 | 61,700 | 63.93 | 64.52 | 63.14 | 63.40 | 00:00:00 | | 2012-06-18 | 10,200 | 63.16 | 63.74 | 63.08 | 63.37 | 00:00:00 | | 2012-06-19 | 85,500 | 63.38 | 64.48 | 63.37 | 63.96 | 00:00:00 | | 2012-06-20 | 32,000 | 63.88 | 64.07 | 63.05 | 63.32 | 00:00:00 | | 2012-06-21 | 60,200 | 63.09 | 64.00 | 61.39 | 62.12 | 00:00:00 | | 2012-06-22 | 16,700 | 62.40 | 62.54 | 61.41 | 61.64 | 00:00:00 | | 2012-06-25 | 88,700 | 61.19 | 62.38 | 61.14 | 61.80 | 00:00:00 | | 2012-06-26 | 68,500 | 62.00 | 62.03 | 60.84 | 61.38 | 00:00:00 | | 2012-06-27 | 187,000 | 61.37 | 61.72 | 60.63 | 60.71 | 00:00:00 | | 2012-06-28 | 159,300 | 60.69 | 61.00 | 60.28 | 60.78 | 00:00:00 | | 2012-06-29 | 193,100 | 60.56 | 62.60 | 60.56 | 62.36 | 00:00:00 | | 2012-07-02 | 135,800 | 62.75 | 64.72 | 62.26 | 64.42 | 00:00:00 | | 2012-07-03 | 97,200 | 64.59 | 66.40 | 64.10 | 66.06 | 00:00:00 | | 2012-07-05 | 91,500 | 65.67 | 66.20 | 64.73 | 64.99 | 00:00:00 | | 2012-07-06 | 63,300 | 64.80 | 64.86 | 63.90 | 64.25 | 00:00:00 | | 2012-07-09 | 71,000 | 64.60 | 64.62 | 64.19 | 64.29 | 00:00:00 | | 2012-07-10 | 31,300 | 64.45 | 64.84 | 63.76 | 63.96 | 00:00:00 | | 2012-07-11 | 35,400 | 63.84 | 65.07 | 63.84 | 64.25 | 00:00:00 | | 2012-07-12 | 72,300 | 63.92 | 65.41 | 63.90 | 64.20 | 00:00:00 | | 2012-07-13 | 57,200 | 64.05 | 65.50 | 64.05 | 64.71 | 00:00:00 | | 2012-07-16 | 8,900 | 64.60 | 64.68 | 64.40 | 64.44 | 00:00:00 | | 2012-07-17 | 9,200 | 64.68 | 64.77 | 64.04 | 64.38 | 00:00:00 | | 2012-07-18 | 17,000 | 64.47 | 65.25 | 64.41 | 65.03 | 00:00:00 | | 2012-07-19 | 23,100 | 64.99 | 65.49 | 64.99 | 65.42 | 00:00:00 | | 2012-07-20 | 39,500 | 65.73 | 65.86 | 64.92 | 65.15 | 00:00:00 | | 2012-07-23 | 41,500 | 64.70 | 66.41 | 64.49 | 64.88 | 00:00:00 | | 2012-07-24 | 46,400 | 64.67 | 65.15 | 64.67 | 64.97 | 00:00:00 | | 2012-07-25 | 45,800 | 65.41 | 66.57 | 65.41 | 65.85 | 00:00:00 | | 2012-07-26 | 19,000 | 66.37 | 66.86 | 66.20 | 66.20 | 00:00:00 | | 2012-07-27 | 20,900 | 66.33 | 66.81 | 66.08 | 66.33 | 00:00:00 | | 2012-07-30 | 11,100 | 66.44 | 67.34 | 66.39 | 66.81 | 00:00:00 | | 2012-07-31 | 16,600 | 66.86 | 67.08 | 65.99 | 66.23 | 00:00:00 | | 2012-08-01 | 83,000 | 66.80 | 67.80 | 65.81 | 65.81 | 00:00:00 | | 2012-08-02 | 67,100 | 65.78 | 66.20 | 62.07 | 62.40 | 00:00:00 | | 2012-08-03 | 70,100 | 62.65 | 63.68 | 62.32 | 63.14 | 00:00:00 | | 2012-08-06 | 16,600 | 63.70 | 64.11 | 63.49 | 64.11 | 00:00:00 | | 2012-08-07 | 27,500 | 64.62 | 66.50 | 64.51 | 65.94 | 00:00:00 | | 2012-08-08 | 52,100 | 66.14 | 66.98 | 65.72 | 66.07 | 00:00:00 | | 2012-08-09 | 45,600 | 66.33 | 67.97 | 66.20 | 67.21 | 00:00:00 | | 2012-08-10 | 44,600 | 66.94 | 67.19 | 65.96 | 66.26 | 00:00:00 | | 2012-08-13 | 22,400 | 66.33 | 66.33 | 64.90 | 65.10 | 00:00:00 | | 2012-08-14 | 21,700 | 65.09 | 65.56 | 64.45 | 65.17 | 00:00:00 | | 2012-08-15 | 24,500 | 64.82 | 65.34 | 64.82 | 64.99 | 00:00:00 | | 2012-08-16 | 23,400 | 64.90 | 65.39 | 64.51 | 64.93 | 00:00:00 | | 2012-08-17 | 14,300 | 65.05 | 65.59 | 65.05 | 65.25 | 00:00:00 | | 2012-08-20 | 21,800 | 65.45 | 65.53 | 64.94 | 65.48 | 00:00:00 | | 2012-08-21 | 19,400 | 65.27 | 65.68 | 65.09 | 65.29 | 00:00:00 | | 2012-08-22 | 30,600 | 64.94 | 66.17 | 64.94 | 65.50 | 00:00:00 | | 2012-08-23 | 43,500 | 65.16 | 65.89 | 65.01 | 65.78 | 00:00:00 | | 2012-08-24 | 71,900 | 65.60 | 66.14 | 65.32 | 65.97 | 00:00:00 | | 2012-08-27 | 25,200 | 65.98 | 66.09 | 65.73 | 65.98 | 00:00:00 | | 2012-08-28 | 33,600 | 66.20 | 67.60 | 66.07 | 66.70 | 00:00:00 | | 2012-08-29 | 56,000 | 66.47 | 66.82 | 66.20 | 66.31 | 00:00:00 | | 2012-08-30 | 24,300 | 66.01 | 66.42 | 65.26 | 65.59 | 00:00:00 | | 2012-08-31 | 51,000 | 66.10 | 66.26 | 64.82 | 65.09 | 00:00:00 | | 2012-09-04 | 25,500 | 65.34 | 65.82 | 64.82 | 65.09 | 00:00:00 | | 2012-09-05 | 21,700 | 65.08 | 65.55 | 65.08 | 65.11 | 00:00:00 | | 2012-09-06 | 34,500 | 65.42 | 66.09 | 65.15 | 65.93 | 00:00:00 | | 2012-09-07 | 31,400 | 65.54 | 67.00 | 65.54 | 66.70 | 00:00:00 | | 2012-09-10 | 19,600 | 66.43 | 67.16 | 65.97 | 66.23 | 00:00:00 | | 2012-09-11 | 46,500 | 67.00 | 67.41 | 66.63 | 66.76 | 00:00:00 | | 2012-09-12 | 60,800 | 67.22 | 67.52 | 66.00 | 66.90 | 00:00:00 | | 2012-09-13 | 69,300 | 67.01 | 67.80 | 66.52 | 67.68 | 00:00:00 | | 2012-09-14 | 31,400 | 67.03 | 68.43 | 66.58 | 67.00 | 00:00:00 | | 2012-09-17 | 22,000 | 66.81 | 67.40 | 66.63 | 66.87 | 00:00:00 | | 2012-09-18 | 15,600 | 66.47 | 67.19 | 66.47 | 67.06 | 00:00:00 | | 2012-09-19 | 60,400 | 67.40 | 67.84 | 67.00 | 67.75 | 00:00:00 | | 2012-09-20 | 73,100 | 67.75 | 69.24 | 67.74 | 69.09 | 00:00:00 | | 2012-09-21 | 78,200 | 68.87 | 71.87 | 68.87 | 71.34 | 00:00:00 | | 2012-09-24 | 27,300 | 70.74 | 71.76 | 69.50 | 69.97 | 00:00:00 | | 2012-09-25 | 17,600 | 70.30 | 70.36 | 69.38 | 69.52 | 00:00:00 | | 2012-09-26 | 42,800 | 69.67 | 70.22 | 68.77 | 69.97 | 00:00:00 | | 2012-09-27 | 18,100 | 70.21 | 70.63 | 69.54 | 70.00 | 00:00:00 | | 2012-09-28 | 40,200 | 69.40 | 71.34 | 69.08 | 71.33 | 00:00:00 | | 2012-10-01 | 24,800 | 71.56 | 72.24 | 71.31 | 71.66 | 00:00:00 | | 2012-10-02 | 54,900 | 72.20 | 73.99 | 72.15 | 72.92 | 00:00:00 | | 2012-10-03 | 50,200 | 72.92 | 73.18 | 71.70 | 71.79 | 00:00:00 | | 2012-10-04 | 64,800 | 71.91 | 72.15 | 71.72 | 71.75 | 00:00:00 | | 2012-10-05 | 42,600 | 72.06 | 72.13 | 71.33 | 71.33 | 00:00:00 | | 2012-10-08 | 22,400 | 71.29 | 71.29 | 70.50 | 70.77 | 00:00:00 | | 2012-10-09 | 15,000 | 70.51 | 70.51 | 69.65 | 69.83 | 00:00:00 | | 2012-10-10 | 47,600 | 69.90 | 71.11 | 69.53 | 70.00 | 00:00:00 | | 2012-10-11 | 27,900 | 69.97 | 70.25 | 69.42 | 69.58 | 00:00:00 | | 2012-10-12 | 63,400 | 69.32 | 70.02 | 69.32 | 69.98 | 00:00:00 | | 2012-10-15 | 19,100 | 69.77 | 70.19 | 69.01 | 70.01 | 00:00:00 | | 2012-10-16 | 26,200 | 69.95 | 70.10 | 69.75 | 69.90 | 00:00:00 | | 2012-10-17 | 10,200 | 69.61 | 70.39 | 69.61 | 69.95 | 00:00:00 | | 2012-10-18 | 168,200 | 69.87 | 71.27 | 69.23 | 70.58 | 00:00:00 | | 2012-10-19 | 72,300 | 70.40 | 71.06 | 70.35 | 70.68 | 00:00:00 | | 2012-10-22 | 28,700 | 70.18 | 70.71 | 69.59 | 69.93 | 00:00:00 | | 2012-10-23 | 7,500 | 69.10 | 69.52 | 68.45 | 69.23 | 00:00:00 | | 2012-10-24 | 122,200 | 69.06 | 71.70 | 69.06 | 71.52 | 00:00:00 | | 2012-10-25 | 37,500 | 71.90 | 72.73 | 71.77 | 72.33 | 00:00:00 | | 2012-10-26 | 17,800 | 72.51 | 72.51 | 70.95 | 72.18 | 00:00:00 | | 2012-10-31 | 41,600 | 72.94 | 73.04 | 70.71 | 70.93 | 00:00:00 | | 2012-11-01 | 26,400 | 71.37 | 72.70 | 70.92 | 72.27 | 00:00:00 | | 2012-11-02 | 11,000 | 72.17 | 73.38 | 70.91 | 72.89 | 00:00:00 | | 2012-11-05 | 15,000 | 73.21 | 73.46 | 72.00 | 73.09 | 00:00:00 | | 2012-11-06 | 17,400 | 73.47 | 73.68 | 73.20 | 73.23 | 00:00:00 | | 2012-11-07 | 36,000 | 73.24 | 73.70 | 71.94 | 73.11 | 00:00:00 | | 2012-11-08 | 52,800 | 72.71 | 73.82 | 71.95 | 72.93 | 00:00:00 | | 2012-11-09 | 34,600 | 72.95 | 73.38 | 71.52 | 72.00 | 00:00:00 | | 2012-11-12 | 12,100 | 71.58 | 72.31 | 71.19 | 71.67 | 00:00:00 | | 2012-11-13 | 29,900 | 70.87 | 71.40 | 69.85 | 70.30 | 00:00:00 | | 2012-11-14 | 16,700 | 70.77 | 71.50 | 70.35 | 70.76 | 00:00:00 | | 2012-11-15 | 17,800 | 71.04 | 71.65 | 69.84 | 70.54 | 00:00:00 | | 2012-11-16 | 12,400 | 70.91 | 71.02 | 69.68 | 70.34 | 00:00:00 | | 2012-11-19 | 91,300 | 70.70 | 71.40 | 69.51 | 71.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
