|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-10 | 117,200 | 22.17 | 22.71 | 22.17 | 22.68 | 00:00:00 | | 2015-04-13 | 113,400 | 22.74 | 22.74 | 22.41 | 22.46 | 00:00:00 | | 2015-04-14 | 86,500 | 22.39 | 22.40 | 21.96 | 22.08 | 00:00:00 | | 2015-04-15 | 239,700 | 21.73 | 21.73 | 20.94 | 21.02 | 00:00:00 | | 2015-04-16 | 96,700 | 20.79 | 21.42 | 20.79 | 21.33 | 00:00:00 | | 2015-04-17 | 154,600 | 21.25 | 21.39 | 20.85 | 20.92 | 00:00:00 | | 2015-04-20 | 226,000 | 21.37 | 21.84 | 21.12 | 21.75 | 00:00:00 | | 2015-04-21 | 126,200 | 21.69 | 21.85 | 21.61 | 21.76 | 00:00:00 | | 2015-04-22 | 157,100 | 21.83 | 21.92 | 21.62 | 21.72 | 00:00:00 | | 2015-04-23 | 79,000 | 21.72 | 21.76 | 21.36 | 21.60 | 00:00:00 | | 2015-04-24 | 110,700 | 21.60 | 21.96 | 21.60 | 21.86 | 00:00:00 | | 2015-04-27 | 108,700 | 22.00 | 22.30 | 21.96 | 22.07 | 00:00:00 | | 2015-04-28 | 125,400 | 22.21 | 22.21 | 21.91 | 22.05 | 00:00:00 | | 2015-04-29 | 57,800 | 21.75 | 22.00 | 21.44 | 21.76 | 00:00:00 | | 2015-04-30 | 87,700 | 21.56 | 22.00 | 21.56 | 21.87 | 00:00:00 | | 2015-05-01 | 36,900 | 21.91 | 21.91 | 21.60 | 21.85 | 00:00:00 | | 2015-05-04 | 58,800 | 21.90 | 21.90 | 21.34 | 21.36 | 00:00:00 | | 2015-05-05 | 164,100 | 21.38 | 21.97 | 21.38 | 21.73 | 00:00:00 | | 2015-05-06 | 94,600 | 22.07 | 22.57 | 21.98 | 22.01 | 00:00:00 | | 2015-05-07 | 88,800 | 21.93 | 21.97 | 21.67 | 21.93 | 00:00:00 | | 2015-05-08 | 402,200 | 21.96 | 22.31 | 21.82 | 22.18 | 00:00:00 | | 2015-05-11 | 96,000 | 22.14 | 22.59 | 22.13 | 22.44 | 00:00:00 | | 2015-05-12 | 115,200 | 22.39 | 22.85 | 22.19 | 22.80 | 00:00:00 | | 2015-05-13 | 164,000 | 22.86 | 23.27 | 22.70 | 23.24 | 00:00:00 | | 2015-05-14 | 266,300 | 23.32 | 23.91 | 23.32 | 23.89 | 00:00:00 | | 2015-05-15 | 105,800 | 23.75 | 23.75 | 23.36 | 23.51 | 00:00:00 | | 2015-05-18 | 42,000 | 23.40 | 23.46 | 23.06 | 23.17 | 00:00:00 | | 2015-05-19 | 51,500 | 23.12 | 23.12 | 22.75 | 22.75 | 00:00:00 | | 2015-05-20 | 136,100 | 22.72 | 23.30 | 22.24 | 22.68 | 00:00:00 | | 2015-05-21 | 24,400 | 22.69 | 22.81 | 22.13 | 22.68 | 00:00:00 | | 2015-05-22 | 69,600 | 22.55 | 22.57 | 22.31 | 22.46 | 00:00:00 | | 2015-05-26 | 152,100 | 22.29 | 22.29 | 21.80 | 22.00 | 00:00:00 | | 2015-05-27 | 117,700 | 21.91 | 22.11 | 21.91 | 21.99 | 00:00:00 | | 2015-05-28 | 158,200 | 21.90 | 22.27 | 21.86 | 22.23 | 00:00:00 | | 2015-05-29 | 176,200 | 22.20 | 22.71 | 22.18 | 22.28 | 00:00:00 | | 2015-06-01 | 182,100 | 22.34 | 22.36 | 21.70 | 22.02 | 00:00:00 | | 2015-06-02 | 82,300 | 21.94 | 22.15 | 21.77 | 21.99 | 00:00:00 | | 2015-06-03 | 99,300 | 22.06 | 22.06 | 21.66 | 21.90 | 00:00:00 | | 2015-06-04 | 101,600 | 21.72 | 21.97 | 21.70 | 21.93 | 00:00:00 | | 2015-06-05 | 30,500 | 21.78 | 21.92 | 21.63 | 21.90 | 00:00:00 | | 2015-06-08 | 131,300 | 21.93 | 21.93 | 21.55 | 21.68 | 00:00:00 | | 2015-06-09 | 55,300 | 21.70 | 21.70 | 21.39 | 21.48 | 00:00:00 | | 2015-06-10 | 210,900 | 21.60 | 21.61 | 21.24 | 21.30 | 00:00:00 | | 2015-06-11 | 226,000 | 21.22 | 21.54 | 21.04 | 21.38 | 00:00:00 | | 2015-06-12 | 60,100 | 21.26 | 21.51 | 21.24 | 21.39 | 00:00:00 | | 2015-06-15 | 237,000 | 21.30 | 21.32 | 21.00 | 21.31 | 00:00:00 | | 2015-06-16 | 92,900 | 21.24 | 21.64 | 21.24 | 21.46 | 00:00:00 | | 2015-06-17 | 47,500 | 21.47 | 21.83 | 21.33 | 21.80 | 00:00:00 | | 2015-06-18 | 73,500 | 21.87 | 22.00 | 21.60 | 21.89 | 00:00:00 | | 2015-06-19 | 66,900 | 21.86 | 21.95 | 21.72 | 21.85 | 00:00:00 | | 2015-06-22 | 131,900 | 22.00 | 22.35 | 21.94 | 22.09 | 00:00:00 | | 2015-06-23 | 159,300 | 22.12 | 22.16 | 22.02 | 22.12 | 00:00:00 | | 2015-06-24 | 142,400 | 22.09 | 22.10 | 21.87 | 21.88 | 00:00:00 | | 2015-06-25 | 83,500 | 21.93 | 22.11 | 21.78 | 22.00 | 00:00:00 | | 2015-06-26 | 325,800 | 21.91 | 22.13 | 21.59 | 21.60 | 00:00:00 | | 2015-06-29 | 43,000 | 21.53 | 21.53 | 21.08 | 21.10 | 00:00:00 | | 2015-06-30 | 241,600 | 21.26 | 21.41 | 20.90 | 21.18 | 00:00:00 | | 2015-07-01 | 126,000 | 21.21 | 21.37 | 20.77 | 21.03 | 00:00:00 | | 2015-07-02 | 175,100 | 21.10 | 21.34 | 20.90 | 21.25 | 00:00:00 | | 2015-07-06 | 124,900 | 20.64 | 20.86 | 20.58 | 20.76 | 00:00:00 | | 2015-07-07 | 157,500 | 20.61 | 21.06 | 20.46 | 20.95 | 00:00:00 | | 2015-07-08 | 332,400 | 20.73 | 22.00 | 20.73 | 22.00 | 00:00:00 | | 2015-07-09 | 249,000 | 22.16 | 22.49 | 22.05 | 22.38 | 00:00:00 | | 2015-07-10 | 263,600 | 22.49 | 22.59 | 22.28 | 22.37 | 00:00:00 | | 2015-07-13 | 63,800 | 22.25 | 22.93 | 22.25 | 22.77 | 00:00:00 | | 2015-07-14 | 85,200 | 22.70 | 23.16 | 22.66 | 23.00 | 00:00:00 | | 2015-07-15 | 76,100 | 22.94 | 23.14 | 22.63 | 22.95 | 00:00:00 | | 2015-07-16 | 60,400 | 23.12 | 23.24 | 22.66 | 23.15 | 00:00:00 | | 2015-07-17 | 120,400 | 23.06 | 23.22 | 23.04 | 23.10 | 00:00:00 | | 2015-07-20 | 51,000 | 23.03 | 23.08 | 22.73 | 22.79 | 00:00:00 | | 2015-07-21 | 46,500 | 22.70 | 22.75 | 22.54 | 22.55 | 00:00:00 | | 2015-07-22 | 57,500 | 22.47 | 22.47 | 21.95 | 22.02 | 00:00:00 | | 2015-07-23 | 58,800 | 21.97 | 22.03 | 21.68 | 21.76 | 00:00:00 | | 2015-07-24 | 291,000 | 21.73 | 21.96 | 21.46 | 21.71 | 00:00:00 | | 2015-07-27 | 101,800 | 21.40 | 21.66 | 21.07 | 21.10 | 00:00:00 | | 2015-07-28 | 104,900 | 21.11 | 21.24 | 20.84 | 21.12 | 00:00:00 | | 2015-07-29 | 86,000 | 21.16 | 21.17 | 20.92 | 20.95 | 00:00:00 | | 2015-07-30 | 37,600 | 20.87 | 21.14 | 20.80 | 20.92 | 00:00:00 | | 2015-07-31 | 78,100 | 20.88 | 21.21 | 20.87 | 21.10 | 00:00:00 | | 2015-08-03 | 138,400 | 20.91 | 21.00 | 20.72 | 20.90 | 00:00:00 | | 2015-08-04 | 132,500 | 21.11 | 21.54 | 21.10 | 21.33 | 00:00:00 | | 2015-08-05 | 153,500 | 21.36 | 22.07 | 21.36 | 21.93 | 00:00:00 | | 2015-08-06 | 140,300 | 22.01 | 22.84 | 21.85 | 22.84 | 00:00:00 | | 2015-08-07 | 108,900 | 22.84 | 22.89 | 22.39 | 22.75 | 00:00:00 | | 2015-08-10 | 106,000 | 22.85 | 23.38 | 22.85 | 23.20 | 00:00:00 | | 2015-08-11 | 78,800 | 23.05 | 23.08 | 22.68 | 22.98 | 00:00:00 | | 2015-08-12 | 106,300 | 22.89 | 22.96 | 22.43 | 22.91 | 00:00:00 | | 2015-08-13 | 148,200 | 22.79 | 22.86 | 22.37 | 22.59 | 00:00:00 | | 2015-08-14 | 44,900 | 22.70 | 22.75 | 22.23 | 22.40 | 00:00:00 | | 2015-08-17 | 76,600 | 22.25 | 22.40 | 22.19 | 22.25 | 00:00:00 | | 2015-08-18 | 132,000 | 22.02 | 22.30 | 21.93 | 22.18 | 00:00:00 | | 2015-08-19 | 64,900 | 22.20 | 22.20 | 21.72 | 21.84 | 00:00:00 | | 2015-08-20 | 145,700 | 21.84 | 21.94 | 21.77 | 21.90 | 00:00:00 | | 2015-08-21 | 124,100 | 21.70 | 21.72 | 21.08 | 21.08 | 00:00:00 | | 2015-08-24 | 224,200 | 20.50 | 20.51 | 20.23 | 20.48 | 00:00:00 | | 2015-08-25 | 324,200 | 20.97 | 21.33 | 20.96 | 20.96 | 00:00:00 | | 2015-08-26 | 151,500 | 21.20 | 21.51 | 21.00 | 21.41 | 00:00:00 | | 2015-08-27 | 150,000 | 21.51 | 21.96 | 21.42 | 21.75 | 00:00:00 | | 2015-08-28 | 164,400 | 21.67 | 21.80 | 21.27 | 21.52 | 00:00:00 | | 2015-08-31 | 339,700 | 21.47 | 22.22 | 21.24 | 22.22 | 00:00:00 | | 2015-09-01 | 211,000 | 21.86 | 22.28 | 21.81 | 21.93 | 00:00:00 | | 2015-09-02 | 124,400 | 22.01 | 22.28 | 21.45 | 21.63 | 00:00:00 | | 2015-09-03 | 201,900 | 21.65 | 21.69 | 21.42 | 21.53 | 00:00:00 | | 2015-09-04 | 122,200 | 21.38 | 21.50 | 21.26 | 21.34 | 00:00:00 | | 2015-09-08 | 71,000 | 21.63 | 21.66 | 21.27 | 21.34 | 00:00:00 | | 2015-09-09 | 170,500 | 21.44 | 21.46 | 20.96 | 20.99 | 00:00:00 | | 2015-09-10 | 130,600 | 20.95 | 21.41 | 20.85 | 21.30 | 00:00:00 | | 2015-09-11 | 82,500 | 21.18 | 21.54 | 21.18 | 21.49 | 00:00:00 | | 2015-09-14 | 246,600 | 21.41 | 21.61 | 21.21 | 21.51 | 00:00:00 | | 2015-09-15 | 103,500 | 21.43 | 21.68 | 21.36 | 21.54 | 00:00:00 | | 2015-09-16 | 229,300 | 21.73 | 22.68 | 21.63 | 22.63 | 00:00:00 | | 2015-09-17 | 143,600 | 22.53 | 23.65 | 22.53 | 23.54 | 00:00:00 | | 2015-09-18 | 71,300 | 23.33 | 23.80 | 23.33 | 23.60 | 00:00:00 | | 2015-09-21 | 257,100 | 23.46 | 23.46 | 22.44 | 22.54 | 00:00:00 | | 2015-09-22 | 126,100 | 22.27 | 22.27 | 21.83 | 22.03 | 00:00:00 | | 2015-09-23 | 107,800 | 22.08 | 22.08 | 21.67 | 21.87 | 00:00:00 | | 2015-09-24 | 137,800 | 21.69 | 22.67 | 21.69 | 22.56 | 00:00:00 | | 2015-09-25 | 78,500 | 22.65 | 22.73 | 22.47 | 22.55 | 00:00:00 | | 2015-09-28 | 88,200 | 22.51 | 22.64 | 22.03 | 22.13 | 00:00:00 | | 2015-09-29 | 54,000 | 22.18 | 22.18 | 21.62 | 21.95 | 00:00:00 | | 2015-09-30 | 91,200 | 22.11 | 22.19 | 21.99 | 22.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
