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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-10-16	215,800	20.55	20.71	20.35	20.40	00:00:00
2014-10-17	106,500	20.50	20.84	20.50	20.76	00:00:00
2014-10-20	178,400	20.71	21.01	20.66	20.89	00:00:00
2014-10-21	56,300	20.83	21.12	20.82	20.92	00:00:00
2014-10-22	83,700	21.00	21.07	20.79	20.81	00:00:00
2014-10-23	84,300	20.82	21.00	20.58	20.67	00:00:00
2014-10-24	72,200	20.65	21.00	20.63	20.93	00:00:00
2014-10-27	20,300	20.89	20.91	20.58	20.69	00:00:00
2014-10-28	120,700	20.68	20.84	20.60	20.79	00:00:00
2014-10-29	295,600	20.76	21.27	20.75	21.10	00:00:00
2014-10-30	150,400	21.05	21.14	20.88	21.06	00:00:00
2014-10-31	53,000	21.25	21.41	21.10	21.31	00:00:00
2014-11-03	67,700	21.26	21.62	21.20	21.42	00:00:00
2014-11-04	88,300	21.40	21.49	21.10	21.18	00:00:00
2014-11-05	135,400	21.22	21.29	20.99	21.23	00:00:00
2014-11-06	67,900	21.18	21.18	20.88	20.94	00:00:00
2014-11-07	86,500	21.03	21.37	20.95	21.09	00:00:00
2014-11-10	79,800	21.15	21.15	20.73	20.82	00:00:00
2014-11-11	57,400	20.89	20.96	20.64	20.91	00:00:00
2014-11-12	140,800	20.86	21.20	20.82	21.14	00:00:00
2014-11-13	179,000	21.17	21.35	20.82	21.27	00:00:00
2014-11-14	64,100	21.00	21.25	20.90	21.20	00:00:00
2014-11-17	62,600	21.11	21.49	21.11	21.40	00:00:00
2014-11-18	80,700	21.38	21.38	21.01	21.03	00:00:00
2014-11-19	154,600	20.96	21.02	20.87	20.91	00:00:00
2014-11-20	232,300	20.91	21.04	20.78	20.85	00:00:00
2014-11-21	259,900	20.96	21.28	20.96	21.15	00:00:00
2014-11-24	53,400	21.10	21.17	20.93	20.97	00:00:00
2014-11-25	111,000	20.98	21.12	20.87	21.11	00:00:00
2014-11-26	89,700	21.10	21.12	20.77	20.79	00:00:00
2014-11-28	77,800	20.70	20.70	20.53	20.65	00:00:00
2014-12-01	606,100	20.56	20.78	20.47	20.73	00:00:00
2014-12-02	1,060,700	20.64	20.64	20.08	20.23	00:00:00
2014-12-03	170,300	20.17	20.24	19.82	20.20	00:00:00
2014-12-04	144,000	20.19	20.19	19.75	19.90	00:00:00
2014-12-05	104,600	19.90	19.91	19.73	19.80	00:00:00
2014-12-08	148,700	19.72	19.72	19.27	19.28	00:00:00
2014-12-09	101,500	19.15	19.41	19.07	19.40	00:00:00
2014-12-10	139,900	19.26	19.43	18.94	19.07	00:00:00
2014-12-11	364,300	18.87	18.90	18.47	18.77	00:00:00
2014-12-12	309,600	18.61	18.70	18.56	18.65	00:00:00
2014-12-15	337,600	18.27	18.48	17.89	18.20	00:00:00
2014-12-16	777,500	18.09	18.61	18.00	18.32	00:00:00
2014-12-17	197,400	18.80	18.80	18.29	18.43	00:00:00
2014-12-18	135,000	18.55	18.59	18.32	18.53	00:00:00
2014-12-19	186,500	18.58	18.70	18.48	18.59	00:00:00
2014-12-22	70,700	18.68	18.75	18.50	18.69	00:00:00
2014-12-23	89,400	18.68	18.94	18.67	18.80	00:00:00
2014-12-24	47,800	18.74	19.21	18.74	19.17	00:00:00
2014-12-26	57,600	19.17	19.17	18.85	18.88	00:00:00
2014-12-29	84,800	18.79	19.14	18.63	19.03	00:00:00
2014-12-30	50,600	18.83	18.84	18.40	18.45	00:00:00
2014-12-31	64,900	18.50	18.71	18.45	18.55	00:00:00
2015-01-02	64,200	18.53	18.53	18.41	18.47	00:00:00
2015-01-05	174,900	18.39	18.40	17.73	17.73	00:00:00
2015-01-06	204,800	17.75	18.27	17.75	18.12	00:00:00
2015-01-07	92,200	18.25	18.46	18.07	18.16	00:00:00
2015-01-08	224,000	18.24	19.90	18.24	19.90	00:00:00
2015-01-09	104,300	18.84	18.84	18.15	18.18	00:00:00
2015-01-12	66,400	18.18	18.39	18.09	18.32	00:00:00
2015-01-13	96,900	18.40	18.66	18.22	18.30	00:00:00
2015-01-14	321,500	18.20	18.48	17.98	18.14	00:00:00
2015-01-15	402,400	18.18	18.41	18.04	18.19	00:00:00
2015-01-16	123,200	18.24	18.34	18.20	18.29	00:00:00
2015-01-20	140,000	18.28	18.40	18.17	18.28	00:00:00
2015-01-21	99,100	18.29	18.80	18.27	18.67	00:00:00
2015-01-22	169,600	18.77	19.34	18.77	19.29	00:00:00
2015-01-23	46,000	19.22	19.25	18.93	18.94	00:00:00
2015-01-26	61,600	19.01	19.14	18.65	19.08	00:00:00
2015-01-27	59,000	18.97	19.18	18.65	19.12	00:00:00
2015-01-28	145,200	19.16	19.20	18.95	19.05	00:00:00
2015-01-29	357,800	19.00	19.10	18.83	19.09	00:00:00
2015-01-30	95,300	18.85	18.86	18.29	18.34	00:00:00
2015-02-02	160,100	18.40	18.63	18.17	18.63	00:00:00
2015-02-03	91,000	18.65	18.96	18.55	18.89	00:00:00
2015-02-04	459,200	18.76	18.76	18.22	18.44	00:00:00
2015-02-05	260,300	18.41	19.03	18.40	18.86	00:00:00
2015-02-06	64,300	18.86	18.99	18.66	18.71	00:00:00
2015-02-09	43,200	18.70	18.82	18.14	18.65	00:00:00
2015-02-10	102,300	18.58	18.78	17.95	18.25	00:00:00
2015-02-11	50,800	18.19	18.29	18.06	18.15	00:00:00
2015-02-12	199,500	18.03	18.92	18.03	18.90	00:00:00
2015-02-13	40,200	18.89	18.89	18.56	18.69	00:00:00
2015-02-17	54,400	18.65	19.00	18.54	18.67	00:00:00
2015-02-18	77,100	18.55	18.64	18.43	18.64	00:00:00
2015-02-19	37,600	18.50	18.69	18.42	18.54	00:00:00
2015-02-20	28,300	18.47	18.64	18.20	18.60	00:00:00
2015-02-23	22,300	18.50	18.74	18.47	18.71	00:00:00
2015-02-24	37,000	18.67	18.77	18.47	18.71	00:00:00
2015-02-25	84,400	18.65	19.00	18.51	18.88	00:00:00
2015-02-26	97,300	18.75	19.24	18.75	19.15	00:00:00
2015-02-27	88,000	19.18	19.37	19.00	19.11	00:00:00
2015-03-02	92,600	19.10	19.10	18.85	18.93	00:00:00
2015-03-03	56,600	18.95	18.95	18.77	18.80	00:00:00
2015-03-04	87,100	18.68	18.75	18.56	18.67	00:00:00
2015-03-05	80,300	18.60	18.90	18.60	18.89	00:00:00
2015-03-06	103,400	18.70	18.76	18.50	18.62	00:00:00
2015-03-09	49,300	18.65	18.69	18.16	18.31	00:00:00
2015-03-10	93,800	18.22	18.46	17.86	18.14	00:00:00
2015-03-11	52,300	18.11	18.46	18.02	18.35	00:00:00
2015-03-12	286,200	18.25	19.20	18.25	19.20	00:00:00
2015-03-13	128,100	18.74	18.84	18.53	18.68	00:00:00
2015-03-16	174,200	18.73	18.78	18.48	18.73	00:00:00
2015-03-17	370,500	18.61	18.61	18.44	18.53	00:00:00
2015-03-18	257,100	18.48	19.03	18.35	18.93	00:00:00
2015-03-19	115,100	18.82	18.95	18.66	18.87	00:00:00
2015-03-20	273,500	18.91	19.19	18.76	19.10	00:00:00
2015-03-23	92,600	19.15	19.48	19.15	19.36	00:00:00
2015-03-24	367,600	19.38	19.70	19.38	19.65	00:00:00
2015-03-25	220,200	19.55	20.28	19.55	20.07	00:00:00
2015-03-26	137,800	20.07	20.20	19.92	20.09	00:00:00
2015-03-27	109,800	20.03	20.31	20.03	20.23	00:00:00
2015-03-30	134,700	20.35	20.54	20.30	20.41	00:00:00
2015-03-31	135,100	20.32	20.90	20.32	20.76	00:00:00
2015-04-01	130,300	20.81	21.30	20.73	21.20	00:00:00
2015-04-02	46,400	21.31	21.48	21.06	21.16	00:00:00
2015-04-06	123,600	21.18	21.92	21.18	21.79	00:00:00
2015-04-07	166,700	21.82	22.09	21.68	21.97	00:00:00
2015-04-08	140,900	22.23	22.23	21.95	22.05	00:00:00
2015-04-09	228,600	21.93	22.18	21.79	22.14	00:00:00
2015-04-10	117,200	22.17	22.71	22.17	22.68	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 > >>