|
 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 | | 2013-11-01 | 103,300 | 26.61 | 27.00 | 26.40 | 26.51 | 00:00:00 | | 2013-11-04 | 207,400 | 26.46 | 27.12 | 26.24 | 26.94 | 00:00:00 | | 2013-11-05 | 222,500 | 26.00 | 26.87 | 26.00 | 26.56 | 00:00:00 | | 2013-11-06 | 182,900 | 26.53 | 26.90 | 26.30 | 26.37 | 00:00:00 | | 2013-11-07 | 230,800 | 26.39 | 26.46 | 26.01 | 26.20 | 00:00:00 | | 2013-11-08 | 219,300 | 26.11 | 26.18 | 25.69 | 25.80 | 00:00:00 | | 2013-11-11 | 183,000 | 25.76 | 25.85 | 25.46 | 25.49 | 00:00:00 | | 2013-11-12 | 153,200 | 25.47 | 25.77 | 25.24 | 25.39 | 00:00:00 | | 2013-11-13 | 278,300 | 25.37 | 25.37 | 24.61 | 24.79 | 00:00:00 | | 2013-11-14 | 162,100 | 24.89 | 24.89 | 24.53 | 24.73 | 00:00:00 | | 2013-11-15 | 131,100 | 24.73 | 24.99 | 24.61 | 24.91 | 00:00:00 | | 2013-11-18 | 238,000 | 24.97 | 25.10 | 24.70 | 24.93 | 00:00:00 | | 2013-11-19 | 298,900 | 25.01 | 25.46 | 24.43 | 24.50 | 00:00:00 | | 2013-11-20 | 61,200 | 24.45 | 24.50 | 24.00 | 24.04 | 00:00:00 | | 2013-11-21 | 283,100 | 23.97 | 24.07 | 23.58 | 23.82 | 00:00:00 | | 2013-11-22 | 125,300 | 23.82 | 24.05 | 23.61 | 23.96 | 00:00:00 | | 2013-11-25 | 104,900 | 23.93 | 24.11 | 23.80 | 23.91 | 00:00:00 | | 2013-11-26 | 248,800 | 23.82 | 23.88 | 23.56 | 23.78 | 00:00:00 | | 2013-11-27 | 180,200 | 23.80 | 24.20 | 23.80 | 24.10 | 00:00:00 | | 2013-11-29 | 140,700 | 24.26 | 24.50 | 24.23 | 24.28 | 00:00:00 | | 2013-12-02 | 147,200 | 24.18 | 24.52 | 23.45 | 23.54 | 00:00:00 | | 2013-12-03 | 160,300 | 23.44 | 23.82 | 23.02 | 23.33 | 00:00:00 | | 2013-12-04 | 145,600 | 23.26 | 23.65 | 23.08 | 23.30 | 00:00:00 | | 2013-12-05 | 137,500 | 23.18 | 23.60 | 23.09 | 23.55 | 00:00:00 | | 2013-12-06 | 144,100 | 23.59 | 23.83 | 23.55 | 23.74 | 00:00:00 | | 2013-12-09 | 159,000 | 23.66 | 23.66 | 23.46 | 23.64 | 00:00:00 | | 2013-12-10 | 141,500 | 23.56 | 23.87 | 23.40 | 23.45 | 00:00:00 | | 2013-12-11 | 131,400 | 23.38 | 23.57 | 23.33 | 23.44 | 00:00:00 | | 2013-12-12 | 365,100 | 23.34 | 23.42 | 23.03 | 23.20 | 00:00:00 | | 2013-12-13 | 341,900 | 23.32 | 23.77 | 23.26 | 23.67 | 00:00:00 | | 2013-12-16 | 259,900 | 23.85 | 24.31 | 23.78 | 24.28 | 00:00:00 | | 2013-12-17 | 271,300 | 24.37 | 24.37 | 23.80 | 24.23 | 00:00:00 | | 2013-12-18 | 163,300 | 24.18 | 24.28 | 23.66 | 24.02 | 00:00:00 | | 2013-12-19 | 163,100 | 23.80 | 23.96 | 23.17 | 23.31 | 00:00:00 | | 2013-12-20 | 152,900 | 23.44 | 23.44 | 22.89 | 23.02 | 00:00:00 | | 2013-12-23 | 65,400 | 23.21 | 23.48 | 23.16 | 23.32 | 00:00:00 | | 2013-12-24 | 36,500 | 23.34 | 23.60 | 23.15 | 23.58 | 00:00:00 | | 2013-12-26 | 72,700 | 23.55 | 23.55 | 23.30 | 23.37 | 00:00:00 | | 2013-12-27 | 56,000 | 23.47 | 23.74 | 23.44 | 23.72 | 00:00:00 | | 2013-12-30 | 189,600 | 23.97 | 24.11 | 23.72 | 23.89 | 00:00:00 | | 2013-12-31 | 181,600 | 24.00 | 24.19 | 23.98 | 24.11 | 00:00:00 | | 2014-01-02 | 142,300 | 24.13 | 24.22 | 23.61 | 23.75 | 00:00:00 | | 2014-01-03 | 121,300 | 23.81 | 23.93 | 23.60 | 23.68 | 00:00:00 | | 2014-01-06 | 130,000 | 23.65 | 23.66 | 23.34 | 23.51 | 00:00:00 | | 2014-01-07 | 121,000 | 23.65 | 23.79 | 23.50 | 23.63 | 00:00:00 | | 2014-01-08 | 140,100 | 23.60 | 23.60 | 23.13 | 23.19 | 00:00:00 | | 2014-01-09 | 225,200 | 23.25 | 23.39 | 22.89 | 22.97 | 00:00:00 | | 2014-01-10 | 145,200 | 23.00 | 23.09 | 22.91 | 22.93 | 00:00:00 | | 2014-01-13 | 147,000 | 22.89 | 23.22 | 22.42 | 22.57 | 00:00:00 | | 2014-01-14 | 120,000 | 22.75 | 22.75 | 22.48 | 22.49 | 00:00:00 | | 2014-01-15 | 192,800 | 22.60 | 22.74 | 22.40 | 22.62 | 00:00:00 | | 2014-01-16 | 280,400 | 22.71 | 22.98 | 22.38 | 22.59 | 00:00:00 | | 2014-01-17 | 188,200 | 22.45 | 22.52 | 22.21 | 22.34 | 00:00:00 | | 2014-01-21 | 219,700 | 22.35 | 22.69 | 22.33 | 22.64 | 00:00:00 | | 2014-01-22 | 208,200 | 22.75 | 23.26 | 22.73 | 23.11 | 00:00:00 | | 2014-01-23 | 333,500 | 23.06 | 23.11 | 21.76 | 21.76 | 00:00:00 | | 2014-01-24 | 818,800 | 21.66 | 21.70 | 20.52 | 21.31 | 00:00:00 | | 2014-01-27 | 262,100 | 21.50 | 21.79 | 21.20 | 21.61 | 00:00:00 | | 2014-01-28 | 282,300 | 21.48 | 21.48 | 21.12 | 21.39 | 00:00:00 | | 2014-01-29 | 388,800 | 21.20 | 21.56 | 21.15 | 21.37 | 00:00:00 | | 2014-01-30 | 357,500 | 21.43 | 21.64 | 21.18 | 21.60 | 00:00:00 | | 2014-01-31 | 339,100 | 21.35 | 21.42 | 21.10 | 21.40 | 00:00:00 | | 2014-02-03 | 299,700 | 21.29 | 21.33 | 20.69 | 20.93 | 00:00:00 | | 2014-02-04 | 294,600 | 20.95 | 21.53 | 20.93 | 21.42 | 00:00:00 | | 2014-02-05 | 383,300 | 21.31 | 21.33 | 20.46 | 20.65 | 00:00:00 | | 2014-02-06 | 340,000 | 20.68 | 20.95 | 20.66 | 20.71 | 00:00:00 | | 2014-02-07 | 186,200 | 20.88 | 21.45 | 20.77 | 21.37 | 00:00:00 | | 2014-02-10 | 209,400 | 21.42 | 21.53 | 21.13 | 21.27 | 00:00:00 | | 2014-02-11 | 303,600 | 21.23 | 21.48 | 21.20 | 21.41 | 00:00:00 | | 2014-02-12 | 245,600 | 21.51 | 21.63 | 21.27 | 21.45 | 00:00:00 | | 2014-02-13 | 128,200 | 21.27 | 21.59 | 21.05 | 21.57 | 00:00:00 | | 2014-02-14 | 142,700 | 21.45 | 21.88 | 21.39 | 21.83 | 00:00:00 | | 2014-02-18 | 116,700 | 21.83 | 21.83 | 21.50 | 21.71 | 00:00:00 | | 2014-02-19 | 188,500 | 21.69 | 21.69 | 21.39 | 21.45 | 00:00:00 | | 2014-02-20 | 65,600 | 21.48 | 21.67 | 21.41 | 21.57 | 00:00:00 | | 2014-02-21 | 222,400 | 21.72 | 21.73 | 21.19 | 21.26 | 00:00:00 | | 2014-02-24 | 110,800 | 21.30 | 21.57 | 21.27 | 21.55 | 00:00:00 | | 2014-02-25 | 84,200 | 21.55 | 21.66 | 21.35 | 21.58 | 00:00:00 | | 2014-02-26 | 132,800 | 21.62 | 22.05 | 21.60 | 21.97 | 00:00:00 | | 2014-02-27 | 111,900 | 21.98 | 22.12 | 21.80 | 22.08 | 00:00:00 | | 2014-02-28 | 186,100 | 22.08 | 22.62 | 22.05 | 22.47 | 00:00:00 | | 2014-03-03 | 187,900 | 22.29 | 22.29 | 21.84 | 21.92 | 00:00:00 | | 2014-03-04 | 164,300 | 22.12 | 22.47 | 22.11 | 22.28 | 00:00:00 | | 2014-03-05 | 82,600 | 22.33 | 22.52 | 22.11 | 22.24 | 00:00:00 | | 2014-03-06 | 150,300 | 22.31 | 22.66 | 22.31 | 22.55 | 00:00:00 | | 2014-03-07 | 134,000 | 22.56 | 22.64 | 22.04 | 22.20 | 00:00:00 | | 2014-03-10 | 196,200 | 22.12 | 22.12 | 21.51 | 21.85 | 00:00:00 | | 2014-03-11 | 128,300 | 21.89 | 22.17 | 21.62 | 21.69 | 00:00:00 | | 2014-03-12 | 119,600 | 21.59 | 21.81 | 21.51 | 21.63 | 00:00:00 | | 2014-03-13 | 117,400 | 21.60 | 21.69 | 21.45 | 21.59 | 00:00:00 | | 2014-03-14 | 102,600 | 21.57 | 21.78 | 21.40 | 21.45 | 00:00:00 | | 2014-03-17 | 83,900 | 21.53 | 21.69 | 21.48 | 21.57 | 00:00:00 | | 2014-03-18 | 191,800 | 21.53 | 22.18 | 21.53 | 22.16 | 00:00:00 | | 2014-03-19 | 163,700 | 22.17 | 22.54 | 22.04 | 22.06 | 00:00:00 | | 2014-03-20 | 125,000 | 22.10 | 22.30 | 21.95 | 22.21 | 00:00:00 | | 2014-03-21 | 404,000 | 22.35 | 22.60 | 21.90 | 21.91 | 00:00:00 | | 2014-03-24 | 67,200 | 22.01 | 22.19 | 21.86 | 22.09 | 00:00:00 | | 2014-03-25 | 63,900 | 22.21 | 22.38 | 22.06 | 22.30 | 00:00:00 | | 2014-03-26 | 113,200 | 22.35 | 22.81 | 22.34 | 22.41 | 00:00:00 | | 2014-03-27 | 65,600 | 22.47 | 23.02 | 22.47 | 23.02 | 00:00:00 | | 2014-03-28 | 94,800 | 23.21 | 23.42 | 22.87 | 23.00 | 00:00:00 | | 2014-03-31 | 180,800 | 22.95 | 23.11 | 22.25 | 22.38 | 00:00:00 | | 2014-04-01 | 198,100 | 22.37 | 22.40 | 21.68 | 21.92 | 00:00:00 | | 2014-04-02 | 174,500 | 21.90 | 21.99 | 21.27 | 21.45 | 00:00:00 | | 2014-04-03 | 237,900 | 21.47 | 21.63 | 21.13 | 21.24 | 00:00:00 | | 2014-04-04 | 173,300 | 21.37 | 21.69 | 21.08 | 21.17 | 00:00:00 | | 2014-04-07 | 174,300 | 21.02 | 21.49 | 21.02 | 21.48 | 00:00:00 | | 2014-04-08 | 196,500 | 21.55 | 22.21 | 21.50 | 21.87 | 00:00:00 | | 2014-04-09 | 133,000 | 21.67 | 21.89 | 21.47 | 21.83 | 00:00:00 | | 2014-04-10 | 97,900 | 21.89 | 22.28 | 21.76 | 22.06 | 00:00:00 | | 2014-04-11 | 223,400 | 21.92 | 22.45 | 21.88 | 22.31 | 00:00:00 | | 2014-04-14 | 294,300 | 22.45 | 22.53 | 21.98 | 22.22 | 00:00:00 | | 2014-04-15 | 232,300 | 22.20 | 22.36 | 21.80 | 22.31 | 00:00:00 | | 2014-04-16 | 280,900 | 22.47 | 22.83 | 22.41 | 22.81 | 00:00:00 | | 2014-04-17 | 163,800 | 22.77 | 22.94 | 22.39 | 22.91 | 00:00:00 | | 2014-04-21 | 84,100 | 22.86 | 22.86 | 22.41 | 22.52 | 00:00:00 | | 2014-04-22 | 228,400 | 22.58 | 22.97 | 22.44 | 22.95 | 00:00:00 | | 2014-04-23 | 263,600 | 22.97 | 23.35 | 22.97 | 23.29 | 00:00:00 | | 2014-04-24 | 340,900 | 23.36 | 23.47 | 23.04 | 23.21 | 00:00:00 | | 2014-04-25 | 218,800 | 22.94 | 23.10 | 22.69 | 22.69 | 00:00:00 | | 2014-04-28 | 502,500 | 23.00 | 23.20 | 22.70 | 22.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
