|
 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 | | 2014-04-28 | 502,500 | 23.00 | 23.20 | 22.70 | 22.89 | 00:00:00 | | 2014-04-29 | 307,100 | 22.98 | 23.22 | 22.74 | 23.00 | 00:00:00 | | 2014-04-30 | 219,300 | 22.91 | 23.57 | 22.75 | 23.57 | 00:00:00 | | 2014-05-01 | 165,400 | 23.42 | 23.44 | 22.80 | 23.24 | 00:00:00 | | 2014-05-02 | 147,500 | 23.18 | 23.52 | 23.04 | 23.42 | 00:00:00 | | 2014-05-05 | 139,600 | 23.31 | 23.32 | 22.83 | 22.90 | 00:00:00 | | 2014-05-06 | 158,700 | 22.90 | 22.99 | 22.62 | 22.72 | 00:00:00 | | 2014-05-07 | 237,000 | 22.85 | 22.85 | 22.51 | 22.71 | 00:00:00 | | 2014-05-08 | 245,500 | 22.76 | 23.75 | 22.65 | 23.34 | 00:00:00 | | 2014-05-09 | 28,700 | 23.43 | 23.43 | 23.12 | 23.18 | 00:00:00 | | 2014-05-12 | 100,400 | 23.33 | 23.54 | 23.17 | 23.32 | 00:00:00 | | 2014-05-13 | 112,200 | 23.37 | 23.58 | 23.26 | 23.50 | 00:00:00 | | 2014-05-14 | 147,100 | 23.70 | 23.92 | 23.51 | 23.51 | 00:00:00 | | 2014-05-15 | 170,300 | 23.54 | 23.58 | 23.34 | 23.52 | 00:00:00 | | 2014-05-16 | 98,500 | 23.59 | 23.75 | 23.52 | 23.58 | 00:00:00 | | 2014-05-19 | 176,600 | 23.61 | 23.84 | 23.48 | 23.52 | 00:00:00 | | 2014-05-20 | 243,700 | 23.60 | 23.60 | 23.25 | 23.30 | 00:00:00 | | 2014-05-21 | 150,800 | 23.46 | 23.46 | 23.13 | 23.39 | 00:00:00 | | 2014-05-22 | 84,400 | 23.42 | 23.65 | 23.37 | 23.54 | 00:00:00 | | 2014-05-23 | 79,900 | 23.48 | 23.54 | 23.41 | 23.52 | 00:00:00 | | 2014-05-27 | 121,600 | 23.45 | 23.65 | 23.13 | 23.24 | 00:00:00 | | 2014-05-28 | 106,700 | 23.29 | 23.48 | 23.23 | 23.42 | 00:00:00 | | 2014-05-29 | 89,500 | 23.48 | 23.76 | 23.45 | 23.50 | 00:00:00 | | 2014-05-30 | 112,800 | 23.46 | 23.69 | 23.22 | 23.56 | 00:00:00 | | 2014-06-02 | 53,700 | 23.64 | 23.73 | 23.28 | 23.35 | 00:00:00 | | 2014-06-03 | 67,100 | 23.39 | 23.39 | 23.13 | 23.28 | 00:00:00 | | 2014-06-04 | 141,400 | 23.28 | 23.42 | 23.14 | 23.19 | 00:00:00 | | 2014-06-05 | 85,900 | 23.26 | 23.58 | 23.23 | 23.39 | 00:00:00 | | 2014-06-06 | 63,800 | 23.45 | 23.63 | 23.26 | 23.57 | 00:00:00 | | 2014-06-09 | 117,800 | 23.53 | 23.70 | 23.35 | 23.50 | 00:00:00 | | 2014-06-10 | 87,400 | 23.45 | 23.66 | 23.26 | 23.40 | 00:00:00 | | 2014-06-11 | 64,900 | 23.44 | 23.47 | 23.26 | 23.29 | 00:00:00 | | 2014-06-12 | 107,800 | 23.21 | 23.39 | 23.21 | 23.34 | 00:00:00 | | 2014-06-13 | 170,800 | 23.30 | 23.42 | 23.21 | 23.28 | 00:00:00 | | 2014-06-16 | 140,400 | 23.28 | 23.39 | 23.17 | 23.34 | 00:00:00 | | 2014-06-17 | 424,100 | 23.33 | 23.39 | 22.99 | 23.11 | 00:00:00 | | 2014-06-18 | 163,200 | 23.11 | 23.67 | 23.11 | 23.66 | 00:00:00 | | 2014-06-19 | 103,800 | 23.73 | 23.89 | 23.50 | 23.79 | 00:00:00 | | 2014-06-20 | 214,100 | 23.86 | 23.94 | 23.58 | 23.66 | 00:00:00 | | 2014-06-23 | 70,600 | 23.81 | 23.90 | 23.48 | 23.53 | 00:00:00 | | 2014-06-24 | 100,200 | 23.46 | 23.73 | 23.36 | 23.64 | 00:00:00 | | 2014-06-25 | 53,800 | 23.54 | 23.82 | 23.46 | 23.81 | 00:00:00 | | 2014-06-26 | 65,700 | 23.82 | 23.87 | 23.36 | 23.42 | 00:00:00 | | 2014-06-27 | 81,800 | 23.38 | 23.75 | 23.34 | 23.58 | 00:00:00 | | 2014-06-30 | 53,200 | 23.47 | 23.64 | 23.36 | 23.42 | 00:00:00 | | 2014-07-01 | 93,700 | 23.45 | 23.70 | 23.45 | 23.54 | 00:00:00 | | 2014-07-02 | 137,700 | 23.56 | 23.79 | 23.37 | 23.52 | 00:00:00 | | 2014-07-03 | 37,500 | 23.47 | 23.57 | 23.36 | 23.49 | 00:00:00 | | 2014-07-07 | 150,200 | 22.75 | 23.23 | 22.75 | 23.10 | 00:00:00 | | 2014-07-08 | 236,200 | 23.22 | 23.36 | 22.99 | 23.07 | 00:00:00 | | 2014-07-09 | 60,900 | 22.93 | 23.11 | 22.82 | 23.00 | 00:00:00 | | 2014-07-10 | 212,400 | 22.84 | 22.98 | 22.65 | 22.90 | 00:00:00 | | 2014-07-11 | 55,400 | 22.82 | 23.03 | 22.69 | 22.70 | 00:00:00 | | 2014-07-14 | 71,800 | 22.75 | 22.79 | 22.68 | 22.78 | 00:00:00 | | 2014-07-15 | 313,600 | 22.69 | 22.69 | 22.44 | 22.60 | 00:00:00 | | 2014-07-16 | 121,400 | 22.76 | 22.76 | 22.50 | 22.63 | 00:00:00 | | 2014-07-17 | 630,800 | 22.65 | 22.72 | 22.49 | 22.59 | 00:00:00 | | 2014-07-18 | 170,800 | 22.64 | 22.70 | 22.53 | 22.59 | 00:00:00 | | 2014-07-21 | 275,200 | 22.56 | 22.64 | 22.20 | 22.51 | 00:00:00 | | 2014-07-22 | 59,600 | 22.52 | 22.74 | 22.51 | 22.56 | 00:00:00 | | 2014-07-23 | 85,900 | 22.49 | 22.51 | 22.25 | 22.35 | 00:00:00 | | 2014-07-24 | 39,700 | 22.27 | 22.62 | 22.27 | 22.59 | 00:00:00 | | 2014-07-25 | 74,200 | 22.50 | 22.79 | 22.50 | 22.73 | 00:00:00 | | 2014-07-28 | 72,500 | 22.74 | 23.15 | 22.71 | 23.11 | 00:00:00 | | 2014-07-29 | 88,400 | 23.07 | 23.11 | 22.66 | 22.81 | 00:00:00 | | 2014-07-30 | 109,100 | 22.79 | 22.79 | 22.59 | 22.61 | 00:00:00 | | 2014-07-31 | 336,200 | 22.45 | 22.56 | 22.34 | 22.56 | 00:00:00 | | 2014-08-01 | 51,100 | 22.48 | 22.58 | 22.38 | 22.50 | 00:00:00 | | 2014-08-04 | 136,800 | 22.49 | 22.82 | 22.38 | 22.72 | 00:00:00 | | 2014-08-05 | 405,000 | 22.72 | 22.74 | 22.46 | 22.54 | 00:00:00 | | 2014-08-06 | 115,900 | 22.53 | 22.60 | 21.97 | 22.05 | 00:00:00 | | 2014-08-07 | 54,600 | 22.05 | 22.08 | 21.81 | 21.81 | 00:00:00 | | 2014-08-08 | 81,700 | 21.76 | 21.88 | 21.58 | 21.71 | 00:00:00 | | 2014-08-11 | 68,400 | 21.70 | 21.90 | 21.51 | 21.87 | 00:00:00 | | 2014-08-12 | 119,500 | 21.88 | 21.99 | 21.62 | 21.95 | 00:00:00 | | 2014-08-13 | 151,300 | 21.94 | 22.06 | 21.80 | 22.04 | 00:00:00 | | 2014-08-14 | 108,300 | 22.02 | 22.09 | 21.85 | 21.99 | 00:00:00 | | 2014-08-15 | 36,400 | 22.00 | 22.14 | 21.82 | 21.97 | 00:00:00 | | 2014-08-18 | 49,400 | 21.97 | 22.26 | 21.89 | 22.10 | 00:00:00 | | 2014-08-19 | 120,900 | 22.13 | 22.25 | 21.99 | 22.10 | 00:00:00 | | 2014-08-20 | 42,700 | 22.05 | 22.25 | 21.99 | 22.10 | 00:00:00 | | 2014-08-21 | 52,500 | 22.07 | 22.17 | 21.79 | 21.88 | 00:00:00 | | 2014-08-22 | 93,200 | 21.78 | 21.80 | 21.26 | 21.27 | 00:00:00 | | 2014-08-25 | 123,700 | 21.35 | 21.49 | 21.35 | 21.42 | 00:00:00 | | 2014-08-26 | 230,100 | 21.53 | 21.53 | 21.23 | 21.23 | 00:00:00 | | 2014-08-27 | 206,600 | 21.35 | 21.37 | 21.02 | 21.26 | 00:00:00 | | 2014-08-28 | 275,500 | 21.14 | 21.48 | 21.03 | 21.40 | 00:00:00 | | 2014-08-29 | 148,400 | 21.53 | 21.69 | 21.31 | 21.65 | 00:00:00 | | 2014-09-02 | 124,300 | 21.63 | 21.96 | 21.56 | 21.87 | 00:00:00 | | 2014-09-03 | 83,500 | 21.91 | 22.13 | 21.91 | 22.05 | 00:00:00 | | 2014-09-04 | 196,600 | 22.11 | 22.23 | 22.07 | 22.09 | 00:00:00 | | 2014-09-05 | 579,000 | 22.14 | 22.44 | 22.13 | 22.35 | 00:00:00 | | 2014-09-08 | 280,100 | 22.38 | 22.48 | 22.25 | 22.35 | 00:00:00 | | 2014-09-09 | 191,400 | 22.22 | 22.45 | 22.06 | 22.26 | 00:00:00 | | 2014-09-10 | 211,800 | 22.22 | 22.40 | 22.19 | 22.36 | 00:00:00 | | 2014-09-11 | 190,400 | 22.36 | 22.59 | 22.24 | 22.36 | 00:00:00 | | 2014-09-12 | 107,500 | 22.25 | 22.33 | 22.09 | 22.18 | 00:00:00 | | 2014-09-15 | 126,900 | 22.19 | 22.34 | 22.00 | 22.19 | 00:00:00 | | 2014-09-16 | 169,800 | 22.28 | 22.57 | 22.18 | 22.43 | 00:00:00 | | 2014-09-17 | 136,300 | 22.48 | 22.50 | 22.20 | 22.21 | 00:00:00 | | 2014-09-18 | 41,300 | 22.14 | 22.21 | 22.00 | 22.05 | 00:00:00 | | 2014-09-19 | 111,900 | 22.11 | 22.11 | 21.60 | 21.68 | 00:00:00 | | 2014-09-22 | 132,700 | 21.74 | 22.12 | 21.73 | 22.11 | 00:00:00 | | 2014-09-23 | 198,300 | 22.05 | 22.05 | 21.34 | 21.40 | 00:00:00 | | 2014-09-24 | 107,800 | 21.38 | 21.64 | 21.35 | 21.62 | 00:00:00 | | 2014-09-25 | 119,500 | 21.46 | 21.50 | 21.27 | 21.44 | 00:00:00 | | 2014-09-26 | 45,300 | 21.39 | 21.56 | 21.23 | 21.48 | 00:00:00 | | 2014-09-29 | 186,800 | 21.30 | 21.72 | 21.17 | 21.65 | 00:00:00 | | 2014-09-30 | 195,400 | 21.57 | 22.04 | 21.52 | 22.03 | 00:00:00 | | 2014-10-01 | 204,600 | 21.88 | 22.12 | 21.42 | 22.11 | 00:00:00 | | 2014-10-02 | 213,000 | 22.13 | 22.13 | 21.27 | 21.52 | 00:00:00 | | 2014-10-03 | 70,200 | 21.56 | 21.65 | 21.37 | 21.39 | 00:00:00 | | 2014-10-06 | 95,000 | 21.53 | 21.78 | 21.47 | 21.51 | 00:00:00 | | 2014-10-07 | 65,800 | 21.49 | 21.54 | 21.37 | 21.43 | 00:00:00 | | 2014-10-08 | 120,400 | 21.50 | 21.51 | 21.24 | 21.40 | 00:00:00 | | 2014-10-09 | 74,200 | 21.41 | 21.53 | 21.28 | 21.35 | 00:00:00 | | 2014-10-10 | 515,400 | 21.22 | 21.23 | 20.79 | 20.91 | 00:00:00 | | 2014-10-13 | 114,400 | 20.99 | 21.13 | 20.69 | 20.80 | 00:00:00 | | 2014-10-14 | 72,000 | 20.88 | 20.94 | 20.76 | 20.87 | 00:00:00 | | 2014-10-15 | 450,100 | 20.80 | 20.89 | 20.55 | 20.71 | 00:00:00 | | 2014-10-16 | 215,800 | 20.55 | 20.71 | 20.35 | 20.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
