|
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 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 2,592,000 | 52.63 | 54.25 | 52.56 | 53.69 | 00:00:00 | 2000-12-14 | 1,981,400 | 54.38 | 54.38 | 51.69 | 52.63 | 00:00:00 | 2000-12-15 | 3,328,000 | 51.13 | 53.50 | 50.69 | 53.19 | 00:00:00 | 2000-12-18 | 3,720,300 | 53.75 | 54.50 | 52.56 | 52.69 | 00:00:00 | 2000-12-19 | 3,010,000 | 52.69 | 52.88 | 51.00 | 51.25 | 00:00:00 | 2000-12-20 | 4,970,300 | 49.13 | 50.50 | 48.13 | 49.19 | 00:00:00 | 2000-12-21 | 4,006,300 | 48.38 | 49.00 | 46.88 | 49.00 | 00:00:00 | 2000-12-22 | 2,942,800 | 49.00 | 49.56 | 48.56 | 49.06 | 00:00:00 | 2000-12-26 | 2,825,000 | 49.94 | 49.94 | 48.25 | 48.44 | 00:00:00 | 2000-12-27 | 2,325,200 | 48.63 | 49.69 | 48.56 | 49.06 | 00:00:00 | 2000-12-28 | 2,369,100 | 49.13 | 49.19 | 47.94 | 48.94 | 00:00:00 | 2000-12-29 | 1,776,400 | 48.88 | 49.19 | 48.25 | 48.44 | 00:00:00 | 2001-01-02 | 2,226,400 | 48.44 | 48.94 | 47.25 | 47.63 | 00:00:00 | 2001-01-03 | 8,090,800 | 47.88 | 54.44 | 47.50 | 52.75 | 00:00:00 | 2001-01-04 | 10,017,300 | 54.00 | 62.00 | 54.00 | 58.69 | 00:00:00 | 2001-01-05 | 5,808,100 | 57.56 | 58.38 | 54.00 | 54.19 | 00:00:00 | 2001-01-08 | 5,278,900 | 52.75 | 54.06 | 50.94 | 52.00 | 00:00:00 | 2001-01-09 | 2,460,500 | 52.75 | 55.00 | 52.38 | 54.19 | 00:00:00 | 2001-01-10 | 2,469,800 | 54.19 | 56.44 | 53.31 | 55.06 | 00:00:00 | 2001-01-11 | 3,773,100 | 56.00 | 60.00 | 55.63 | 58.81 | 00:00:00 | 2001-01-12 | 6,011,300 | 60.38 | 61.44 | 60.06 | 60.81 | 00:00:00 | 2001-01-16 | 3,964,400 | 60.38 | 63.06 | 60.38 | 62.56 | 00:00:00 | 2001-01-17 | 4,958,300 | 63.50 | 64.87 | 63.13 | 64.00 | 00:00:00 | 2001-01-18 | 3,961,100 | 64.00 | 64.00 | 62.75 | 63.00 | 00:00:00 | 2001-01-19 | 3,625,600 | 62.94 | 62.94 | 60.00 | 61.75 | 00:00:00 | 2001-01-22 | 2,793,800 | 60.75 | 60.75 | 58.19 | 59.38 | 00:00:00 | 2001-01-23 | 2,333,600 | 59.50 | 61.00 | 58.63 | 60.69 | 00:00:00 | 2001-01-24 | 2,200,500 | 60.75 | 62.88 | 60.75 | 61.88 | 00:00:00 | 2001-01-25 | 1,653,800 | 62.13 | 62.94 | 61.75 | 62.38 | 00:00:00 | 2001-01-26 | 2,410,600 | 60.50 | 60.63 | 58.63 | 60.13 | 00:00:00 | 2001-01-29 | 2,303,700 | 60.12 | 62.99 | 59.50 | 62.66 | 00:00:00 | 2001-01-30 | 3,138,800 | 62.65 | 63.25 | 61.40 | 62.70 | 00:00:00 | 2001-01-31 | 5,866,100 | 62.70 | 66.25 | 62.70 | 65.21 | 00:00:00 | 2001-02-01 | 5,443,200 | 64.55 | 68.08 | 64.35 | 67.00 | 00:00:00 | 2001-02-02 | 4,913,800 | 66.00 | 66.00 | 61.70 | 62.69 | 00:00:00 | 2001-02-05 | 3,731,000 | 60.70 | 61.25 | 59.10 | 60.61 | 00:00:00 | 2001-02-06 | 3,103,100 | 58.76 | 61.00 | 57.50 | 60.55 | 00:00:00 | 2001-02-07 | 1,503,000 | 60.55 | 61.30 | 59.72 | 60.09 | 00:00:00 | 2001-02-08 | 1,237,700 | 60.50 | 61.35 | 60.25 | 60.59 | 00:00:00 | 2001-02-09 | 2,066,900 | 59.75 | 59.85 | 57.80 | 58.80 | 00:00:00 | 2001-02-12 | 1,763,400 | 58.00 | 58.85 | 57.90 | 58.01 | 00:00:00 | 2001-02-13 | 3,148,400 | 58.25 | 59.60 | 57.84 | 58.02 | 00:00:00 | 2001-02-14 | 4,155,900 | 58.00 | 59.05 | 56.00 | 59.02 | 00:00:00 | 2001-02-15 | 2,426,000 | 60.50 | 60.98 | 59.70 | 60.40 | 00:00:00 | 2001-02-16 | 2,271,500 | 60.40 | 60.40 | 58.20 | 59.10 | 00:00:00 | 2001-02-20 | 1,668,300 | 59.15 | 59.95 | 57.93 | 58.00 | 00:00:00 | 2001-02-21 | 2,292,800 | 58.00 | 59.79 | 58.00 | 59.13 | 00:00:00 | 2001-02-22 | 2,113,400 | 58.00 | 59.12 | 56.80 | 57.21 | 00:00:00 | 2001-02-23 | 2,869,900 | 57.00 | 57.00 | 54.62 | 56.77 | 00:00:00 | 2001-02-26 | 2,965,700 | 55.25 | 57.20 | 54.97 | 56.95 | 00:00:00 | 2001-02-27 | 2,955,400 | 57.00 | 58.30 | 56.86 | 57.70 | 00:00:00 | 2001-02-28 | 1,803,300 | 58.00 | 58.00 | 56.65 | 57.15 | 00:00:00 | 2001-03-01 | 2,713,500 | 58.00 | 58.88 | 57.50 | 57.95 | 00:00:00 | 2001-03-02 | 2,377,400 | 57.95 | 60.71 | 57.05 | 60.04 | 00:00:00 | 2001-03-05 | 1,065,300 | 60.02 | 60.02 | 58.65 | 59.55 | 00:00:00 | 2001-03-06 | 1,782,800 | 59.30 | 59.40 | 57.40 | 58.67 | 00:00:00 | 2001-03-07 | 1,954,200 | 58.67 | 60.00 | 58.30 | 59.85 | 00:00:00 | 2001-03-08 | 2,342,700 | 58.25 | 60.70 | 58.05 | 59.90 | 00:00:00 | 2001-03-09 | 2,268,800 | 58.50 | 58.70 | 57.90 | 57.91 | 00:00:00 | 2001-03-12 | 1,846,500 | 57.00 | 57.40 | 55.00 | 55.01 | 00:00:00 | 2001-03-13 | 2,703,500 | 56.50 | 56.50 | 54.00 | 55.12 | 00:00:00 | 2001-03-14 | 3,348,700 | 54.00 | 58.74 | 53.79 | 56.11 | 00:00:00 | 2001-03-15 | 2,229,900 | 55.95 | 56.65 | 55.15 | 56.40 | 00:00:00 | 2001-03-16 | 2,549,100 | 55.75 | 56.93 | 55.52 | 56.70 | 00:00:00 | 2001-03-19 | 1,654,300 | 55.50 | 56.45 | 55.50 | 56.20 | 00:00:00 | 2001-03-20 | 1,835,500 | 55.70 | 57.35 | 55.01 | 55.07 | 00:00:00 | 2001-03-21 | 2,536,900 | 55.07 | 55.15 | 53.10 | 53.19 | 00:00:00 | 2001-03-22 | 5,922,300 | 52.10 | 52.11 | 49.00 | 50.30 | 00:00:00 | 2001-03-23 | 5,397,000 | 50.25 | 50.25 | 49.50 | 49.99 | 00:00:00 | 2001-03-26 | 4,016,200 | 50.50 | 51.75 | 50.40 | 51.00 | 00:00:00 | 2001-03-27 | 4,610,500 | 50.50 | 55.00 | 50.50 | 55.00 | 00:00:00 | 2001-03-28 | 3,785,600 | 53.75 | 54.45 | 52.20 | 53.76 | 00:00:00 | 2001-03-29 | 2,905,900 | 53.76 | 55.00 | 52.74 | 54.70 | 00:00:00 | 2001-03-30 | 2,007,500 | 54.80 | 55.05 | 53.90 | 54.45 | 00:00:00 | 2001-04-02 | 1,713,300 | 54.70 | 55.29 | 53.14 | 53.78 | 00:00:00 | 2001-04-03 | 2,277,500 | 52.90 | 53.15 | 51.25 | 52.02 | 00:00:00 | 2001-04-04 | 2,219,600 | 52.02 | 52.30 | 50.12 | 51.10 | 00:00:00 | 2001-04-05 | 2,026,700 | 52.50 | 54.91 | 52.30 | 54.91 | 00:00:00 | 2001-04-06 | 2,134,900 | 54.40 | 55.50 | 53.35 | 54.00 | 00:00:00 | 2001-04-09 | 1,760,500 | 55.25 | 55.79 | 54.51 | 55.09 | 00:00:00 | 2001-04-10 | 2,631,700 | 56.00 | 58.36 | 55.75 | 57.24 | 00:00:00 | 2001-04-11 | 2,588,300 | 58.90 | 58.90 | 56.73 | 56.98 | 00:00:00 | 2001-04-12 | 2,423,000 | 57.50 | 57.56 | 56.30 | 56.77 | 00:00:00 | 2001-04-16 | 1,916,500 | 56.77 | 57.30 | 55.85 | 56.59 | 00:00:00 | 2001-04-17 | 1,956,300 | 56.50 | 58.00 | 56.16 | 57.79 | 00:00:00 | 2001-04-18 | 5,019,700 | 58.78 | 63.70 | 58.55 | 61.60 | 00:00:00 | 2001-04-19 | 3,079,500 | 61.25 | 63.50 | 60.70 | 63.50 | 00:00:00 | 2001-04-20 | 2,614,000 | 63.98 | 64.05 | 62.05 | 62.95 | 00:00:00 | 2001-04-23 | 3,096,300 | 62.00 | 62.49 | 59.10 | 60.54 | 00:00:00 | 2001-04-24 | 3,667,800 | 58.70 | 60.10 | 57.50 | 57.50 | 00:00:00 | 2001-04-25 | 3,882,000 | 57.95 | 58.24 | 56.00 | 57.47 | 00:00:00 | 2001-04-26 | 3,839,700 | 57.47 | 59.20 | 56.30 | 58.74 | 00:00:00 | 2001-04-27 | 9,663,600 | 54.35 | 57.49 | 54.00 | 57.36 | 00:00:00 | 2001-04-30 | 4,771,400 | 57.00 | 57.25 | 55.00 | 55.80 | 00:00:00 | 2001-05-01 | 4,411,500 | 55.25 | 56.80 | 54.82 | 56.76 | 00:00:00 | 2001-05-02 | 3,982,200 | 55.30 | 57.10 | 55.25 | 55.93 | 00:00:00 | 2001-05-03 | 2,319,700 | 56.00 | 56.10 | 54.50 | 54.80 | 00:00:00 | 2001-05-04 | 2,159,000 | 54.25 | 56.40 | 53.55 | 55.49 | 00:00:00 | 2001-05-07 | 2,046,400 | 55.49 | 56.80 | 54.96 | 55.05 | 00:00:00 | 2001-05-08 | 2,353,700 | 55.40 | 55.45 | 54.75 | 55.00 | 00:00:00 | 2001-05-09 | 2,080,200 | 54.75 | 55.71 | 54.65 | 55.02 | 00:00:00 | 2001-05-10 | 3,820,700 | 56.50 | 58.34 | 55.63 | 57.59 | 00:00:00 | 2001-05-11 | 2,420,800 | 57.40 | 57.75 | 56.43 | 56.98 | 00:00:00 | 2001-05-14 | 1,131,200 | 56.30 | 56.45 | 55.63 | 56.14 | 00:00:00 | 2001-05-15 | 1,627,100 | 56.15 | 57.00 | 56.03 | 56.48 | 00:00:00 | 2001-05-16 | 2,213,200 | 56.23 | 58.20 | 56.04 | 58.13 | 00:00:00 | 2001-05-17 | 4,359,100 | 58.50 | 62.05 | 58.25 | 60.25 | 00:00:00 | 2001-05-18 | 1,605,700 | 60.00 | 61.22 | 59.74 | 61.22 | 00:00:00 | 2001-05-21 | 4,210,400 | 61.01 | 65.50 | 60.90 | 63.67 | 00:00:00 | 2001-05-22 | 3,805,300 | 64.95 | 65.60 | 63.00 | 63.98 | 00:00:00 | 2001-05-23 | 1,930,400 | 64.23 | 64.40 | 62.35 | 62.77 | 00:00:00 | 2001-05-24 | 1,539,300 | 63.95 | 65.00 | 63.27 | 63.96 | 00:00:00 | 2001-05-25 | 1,365,300 | 63.80 | 64.00 | 63.25 | 63.40 | 00:00:00 | 2001-05-29 | 1,503,000 | 63.75 | 63.85 | 62.86 | 63.50 | 00:00:00 | 2001-05-30 | 3,241,000 | 63.00 | 63.00 | 60.78 | 61.00 | 00:00:00 | 2001-05-31 | 2,600,400 | 60.75 | 61.25 | 60.38 | 60.97 | 00:00:00 | 2001-06-01 | 1,100,000 | 61.10 | 61.95 | 60.55 | 61.76 | 00:00:00 | 2001-06-04 | 2,094,500 | 62.00 | 63.20 | 61.90 | 63.13 | 00:00:00 | 2001-06-05 | 2,220,400 | 63.75 | 63.75 | 62.60 | 62.99 | 00:00:00 | 2001-06-06 | 1,484,500 | 62.99 | 63.39 | 62.55 | 63.39 | 00:00:00 | 2001-06-07 | 1,460,100 | 63.25 | 63.26 | 62.07 | 62.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|