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
2012-11-19	91,300	70.70	71.40	69.51	71.40	00:00:00
2012-11-20	8,200	71.13	71.15	70.82	70.99	00:00:00
2012-11-21	14,100	71.16	71.45	70.48	71.45	00:00:00
2012-11-23	143,800	71.26	71.33	70.50	70.50	00:00:00
2012-11-26	127,300	67.72	71.03	67.72	70.84	00:00:00
2012-11-27	21,300	70.99	71.00	70.22	70.70	00:00:00
2012-11-28	53,500	70.49	70.89	70.07	70.78	00:00:00
2012-11-29	24,500	70.53	71.87	70.53	71.47	00:00:00
2012-11-30	48,900	71.94	73.40	71.94	73.40	00:00:00
2012-12-03	28,300	73.15	73.15	72.10	72.18	00:00:00
2012-12-04	62,000	72.39	74.18	71.97	74.07	00:00:00
2012-12-05	59,800	73.73	76.25	73.54	76.09	00:00:00
2012-12-06	25,100	76.42	77.00	76.14	76.70	00:00:00
2012-12-07	27,800	77.11	77.11	76.00	76.92	00:00:00
2012-12-10	61,100	76.41	78.89	76.41	77.88	00:00:00
2012-12-11	40,600	78.16	78.34	77.06	77.18	00:00:00
2012-12-12	24,100	77.46	77.59	76.69	77.51	00:00:00
2012-12-13	43,200	77.21	78.41	76.50	76.90	00:00:00
2012-12-14	40,800	77.12	79.35	76.76	78.68	00:00:00
2012-12-17	46,500	78.75	79.04	77.13	77.32	00:00:00
2012-12-18	8,100	77.14	78.49	77.14	78.14	00:00:00
2012-12-19	24,300	77.60	79.93	77.60	78.62	00:00:00
2012-12-20	62,400	31.61	32.00	31.55	31.99	00:00:00
2012-12-21	101,400	31.80	32.00	31.45	31.48	00:00:00
2012-12-24	58,600	31.90	31.90	31.29	31.64	00:00:00
2012-12-26	144,900	31.62	31.73	31.01	31.36	00:00:00
2012-12-27	24,900	31.39	31.83	31.22	31.33	00:00:00
2012-12-28	24,900	31.41	31.50	31.11	31.34	00:00:00
2012-12-31	30,400	31.60	31.73	31.21	31.63	00:00:00
2013-01-02	98,300	31.87	32.21	31.50	31.77	00:00:00
2013-01-03	85,400	31.99	32.14	31.34	31.49	00:00:00
2013-01-04	40,600	31.66	31.71	31.24	31.46	00:00:00
2013-01-07	79,300	31.27	31.78	31.27	31.52	00:00:00
2013-01-08	69,000	31.57	31.88	31.48	31.67	00:00:00
2013-01-09	139,200	31.48	31.83	31.40	31.75	00:00:00
2013-01-10	73,300	31.95	32.36	31.59	31.73	00:00:00
2013-01-11	23,000	31.68	31.75	31.36	31.43	00:00:00
2013-01-14	63,400	31.61	31.89	31.33	31.75	00:00:00
2013-01-15	69,400	31.73	31.75	31.45	31.75	00:00:00
2013-01-16	90,200	31.70	31.85	31.39	31.75	00:00:00
2013-01-17	68,800	32.23	32.23	31.90	31.98	00:00:00
2013-01-18	63,200	31.89	32.52	31.89	32.30	00:00:00
2013-01-22	84,500	32.23	32.35	32.00	32.03	00:00:00
2013-01-23	25,500	31.93	32.28	31.93	31.97	00:00:00
2013-01-24	47,000	32.08	32.40	31.99	32.35	00:00:00
2013-01-25	53,000	32.54	32.77	32.12	32.24	00:00:00
2013-01-28	41,900	32.36	32.52	32.19	32.38	00:00:00
2013-01-29	127,900	32.55	32.66	32.20	32.44	00:00:00
2013-01-30	88,900	32.58	32.93	32.24	32.57	00:00:00
2013-01-31	180,800	32.60	33.00	31.94	31.95	00:00:00
2013-02-01	155,100	32.08	32.25	31.99	32.12	00:00:00
2013-02-04	72,500	32.01	32.24	31.90	32.14	00:00:00
2013-02-05	28,000	32.21	32.51	32.11	32.16	00:00:00
2013-02-06	91,600	31.99	32.44	31.85	31.87	00:00:00
2013-02-07	45,500	31.79	31.90	31.37	31.47	00:00:00
2013-02-08	140,600	31.38	31.61	31.12	31.27	00:00:00
2013-02-11	94,500	31.37	31.57	31.12	31.17	00:00:00
2013-02-12	36,200	31.23	31.51	31.06	31.45	00:00:00
2013-02-13	184,600	31.51	31.84	31.36	31.83	00:00:00
2013-02-14	105,400	34.07	34.07	31.55	32.01	00:00:00
2013-02-15	26,200	31.87	31.99	31.81	31.99	00:00:00
2013-02-19	88,400	31.94	32.08	31.85	31.94	00:00:00
2013-02-20	63,900	31.86	32.19	31.81	32.04	00:00:00
2013-02-21	47,900	31.92	32.00	31.57	31.90	00:00:00
2013-02-22	32,700	32.04	32.52	31.83	32.36	00:00:00
2013-02-25	74,100	32.39	32.51	32.14	32.15	00:00:00
2013-02-26	37,300	32.22	32.51	32.09	32.23	00:00:00
2013-02-27	50,700	32.37	32.52	32.12	32.19	00:00:00
2013-02-28	70,700	32.29	32.75	32.20	32.69	00:00:00
2013-03-01	245,900	32.54	33.06	32.45	32.94	00:00:00
2013-03-04	128,800	32.80	32.95	32.63	32.85	00:00:00
2013-03-05	271,900	32.75	33.05	32.67	33.00	00:00:00
2013-03-06	89,200	33.21	33.21	32.56	32.57	00:00:00
2013-03-07	33,500	32.56	32.64	32.02	32.03	00:00:00
2013-03-08	133,600	32.38	32.80	32.08	32.64	00:00:00
2013-03-11	132,900	32.74	33.09	32.64	32.98	00:00:00
2013-03-12	34,000	32.83	33.15	32.83	33.02	00:00:00
2013-03-13	67,500	33.18	33.18	32.86	33.01	00:00:00
2013-03-14	71,200	33.18	33.18	32.79	33.02	00:00:00
2013-03-15	106,000	33.10	33.10	32.63	32.78	00:00:00
2013-03-18	201,300	32.77	32.77	32.17	32.43	00:00:00
2013-03-19	50,500	32.55	32.75	32.26	32.36	00:00:00
2013-03-20	768,000	32.51	32.65	32.28	32.51	00:00:00
2013-03-21	104,900	32.55	33.07	32.42	32.88	00:00:00
2013-03-22	146,000	33.08	34.03	33.08	33.82	00:00:00
2013-03-25	107,800	33.96	33.98	32.75	33.02	00:00:00
2013-03-26	105,700	33.09	33.21	32.56	33.02	00:00:00
2013-03-27	116,900	33.06	33.06	32.71	33.01	00:00:00
2013-03-28	49,900	32.95	33.11	32.87	33.08	00:00:00
2013-04-01	42,500	33.12	33.12	32.89	33.02	00:00:00
2013-04-02	60,800	32.96	33.00	32.72	32.76	00:00:00
2013-04-03	100,100	32.87	32.87	32.25	32.40	00:00:00
2013-04-04	96,000	32.30	32.44	32.17	32.40	00:00:00
2013-04-05	200,800	32.36	32.36	32.00	32.25	00:00:00
2013-04-08	117,700	32.34	32.59	32.12	32.50	00:00:00
2013-04-09	55,100	32.63	32.63	32.01	32.03	00:00:00
2013-04-10	230,800	31.89	32.33	31.80	32.21	00:00:00
2013-04-11	39,300	32.09	32.09	31.69	31.85	00:00:00
2013-04-12	152,200	31.88	32.00	31.67	31.76	00:00:00
2013-04-15	200,400	31.68	31.69	30.58	31.17	00:00:00
2013-04-16	129,900	31.34	31.49	31.01	31.48	00:00:00
2013-04-17	165,800	31.46	32.12	31.05	32.10	00:00:00
2013-04-18	187,000	32.16	32.17	31.40	31.68	00:00:00
2013-04-19	103,600	31.60	32.32	31.60	32.31	00:00:00
2013-04-22	107,700	32.48	32.57	31.75	31.88	00:00:00
2013-04-23	52,400	32.05	32.61	32.05	32.58	00:00:00
2013-04-24	66,000	32.71	32.71	32.40	32.64	00:00:00
2013-04-25	96,100	32.72	33.03	32.54	33.02	00:00:00
2013-04-26	165,200	33.05	33.50	32.70	33.47	00:00:00
2013-04-29	156,000	33.73	33.90	33.30	33.86	00:00:00
2013-04-30	216,400	33.89	34.53	33.66	34.53	00:00:00
2013-05-01	27,800	34.74	34.74	34.01	34.13	00:00:00
2013-05-02	173,600	34.32	34.95	34.32	34.70	00:00:00
2013-05-03	307,700	34.48	34.76	32.61	33.18	00:00:00
2013-05-06	45,300	33.25	33.36	32.94	33.15	00:00:00
2013-05-07	41,400	33.23	33.40	33.03	33.32	00:00:00
2013-05-08	63,000	33.39	33.75	33.02	33.09	00:00:00
2013-05-09	62,000	33.23	33.24	32.80	33.05	00:00:00
2013-05-10	70,500	32.98	33.39	32.83	32.93	00:00:00
2013-05-13	31,200	32.83	33.32	32.71	33.30	00:00:00
2013-05-14	52,900	33.33	33.61	33.21	33.38	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 > >>