|
 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 | | 2015-09-30 | 91,200 | 22.11 | 22.19 | 21.99 | 22.15 | 00:00:00 | | 2015-10-01 | 37,600 | 22.21 | 22.51 | 22.13 | 22.26 | 00:00:00 | | 2015-10-02 | 79,400 | 22.16 | 22.58 | 22.11 | 22.58 | 00:00:00 | | 2015-10-05 | 117,900 | 22.65 | 23.12 | 22.58 | 22.88 | 00:00:00 | | 2015-10-06 | 147,300 | 22.86 | 23.00 | 22.64 | 22.67 | 00:00:00 | | 2015-10-07 | 153,600 | 22.81 | 23.11 | 22.75 | 23.01 | 00:00:00 | | 2015-10-08 | 76,400 | 23.08 | 23.38 | 22.88 | 23.34 | 00:00:00 | | 2015-10-09 | 153,400 | 23.40 | 23.73 | 23.32 | 23.46 | 00:00:00 | | 2015-10-12 | 70,500 | 23.56 | 23.73 | 23.30 | 23.73 | 00:00:00 | | 2015-10-13 | 249,300 | 23.46 | 23.63 | 23.15 | 23.30 | 00:00:00 | | 2015-10-14 | 91,800 | 23.33 | 23.74 | 23.31 | 23.46 | 00:00:00 | | 2015-10-15 | 156,300 | 23.42 | 23.69 | 23.42 | 23.69 | 00:00:00 | | 2015-10-16 | 152,500 | 23.72 | 23.76 | 23.51 | 23.69 | 00:00:00 | | 2015-10-19 | 220,400 | 23.66 | 23.68 | 23.37 | 23.58 | 00:00:00 | | 2015-10-20 | 104,300 | 23.47 | 23.52 | 23.12 | 23.41 | 00:00:00 | | 2015-10-21 | 46,900 | 23.33 | 23.74 | 23.15 | 23.16 | 00:00:00 | | 2015-10-22 | 125,500 | 23.29 | 24.33 | 23.17 | 24.04 | 00:00:00 | | 2015-10-23 | 113,700 | 24.06 | 24.82 | 23.92 | 24.65 | 00:00:00 | | 2015-10-26 | 290,300 | 24.72 | 25.15 | 24.72 | 25.00 | 00:00:00 | | 2015-10-27 | 167,200 | 24.88 | 24.88 | 24.01 | 24.02 | 00:00:00 | | 2015-10-28 | 86,300 | 24.11 | 24.21 | 23.82 | 24.07 | 00:00:00 | | 2015-10-29 | 82,400 | 23.97 | 24.12 | 23.81 | 24.01 | 00:00:00 | | 2015-10-30 | 237,400 | 23.96 | 24.12 | 23.85 | 23.97 | 00:00:00 | | 2015-11-02 | 223,100 | 24.01 | 24.03 | 23.72 | 23.85 | 00:00:00 | | 2015-11-03 | 210,700 | 23.85 | 25.04 | 23.85 | 24.76 | 00:00:00 | | 2015-11-04 | 124,800 | 24.81 | 25.27 | 24.75 | 25.20 | 00:00:00 | | 2015-11-05 | 151,000 | 25.03 | 25.25 | 24.89 | 25.03 | 00:00:00 | | 2015-11-06 | 130,400 | 24.86 | 25.25 | 24.61 | 24.98 | 00:00:00 | | 2015-11-09 | 173,800 | 24.90 | 25.06 | 24.60 | 24.71 | 00:00:00 | | 2015-11-10 | 260,500 | 24.30 | 24.45 | 23.49 | 23.58 | 00:00:00 | | 2015-11-11 | 168,200 | 23.62 | 24.07 | 23.13 | 23.95 | 00:00:00 | | 2015-11-12 | 111,900 | 23.63 | 23.91 | 23.51 | 23.54 | 00:00:00 | | 2015-11-13 | 114,600 | 23.53 | 23.56 | 23.22 | 23.39 | 00:00:00 | | 2015-11-16 | 197,900 | 23.33 | 23.63 | 23.01 | 23.59 | 00:00:00 | | 2015-11-17 | 153,400 | 23.69 | 23.86 | 23.29 | 23.43 | 00:00:00 | | 2015-11-18 | 162,100 | 23.45 | 23.60 | 23.30 | 23.42 | 00:00:00 | | 2015-11-19 | 143,100 | 23.52 | 23.88 | 23.41 | 23.75 | 00:00:00 | | 2015-11-20 | 122,200 | 23.80 | 24.20 | 23.78 | 24.00 | 00:00:00 | | 2015-11-23 | 211,900 | 23.85 | 23.85 | 23.12 | 23.27 | 00:00:00 | | 2015-11-24 | 127,100 | 23.19 | 23.40 | 23.00 | 23.18 | 00:00:00 | | 2015-11-25 | 204,100 | 23.15 | 23.53 | 23.08 | 23.31 | 00:00:00 | | 2015-11-27 | 55,000 | 23.31 | 23.58 | 23.29 | 23.35 | 00:00:00 | | 2015-11-30 | 320,900 | 23.40 | 23.40 | 22.29 | 22.30 | 00:00:00 | | 2015-12-01 | 114,700 | 22.40 | 23.09 | 22.40 | 22.54 | 00:00:00 | | 2015-12-02 | 163,700 | 22.55 | 22.88 | 22.52 | 22.74 | 00:00:00 | | 2015-12-03 | 114,300 | 22.83 | 23.03 | 22.38 | 22.55 | 00:00:00 | | 2015-12-04 | 75,400 | 22.59 | 22.82 | 22.31 | 22.46 | 00:00:00 | | 2015-12-07 | 149,100 | 22.54 | 22.70 | 22.41 | 22.62 | 00:00:00 | | 2015-12-08 | 95,100 | 22.46 | 22.63 | 21.98 | 22.22 | 00:00:00 | | 2015-12-09 | 87,600 | 22.21 | 22.63 | 21.76 | 21.88 | 00:00:00 | | 2015-12-10 | 149,500 | 21.82 | 21.91 | 21.59 | 21.81 | 00:00:00 | | 2015-12-11 | 219,600 | 21.46 | 21.59 | 21.22 | 21.35 | 00:00:00 | | 2015-12-14 | 158,800 | 21.43 | 21.43 | 20.58 | 21.00 | 00:00:00 | | 2015-12-15 | 176,500 | 21.07 | 21.12 | 20.89 | 20.97 | 00:00:00 | | 2015-12-16 | 152,000 | 21.12 | 21.86 | 21.12 | 21.78 | 00:00:00 | | 2015-12-17 | 268,200 | 21.67 | 21.76 | 21.41 | 21.69 | 00:00:00 | | 2015-12-18 | 116,600 | 21.72 | 21.88 | 21.57 | 21.63 | 00:00:00 | | 2015-12-21 | 178,100 | 21.70 | 21.77 | 21.55 | 21.64 | 00:00:00 | | 2015-12-22 | 84,600 | 21.67 | 21.79 | 21.51 | 21.62 | 00:00:00 | | 2015-12-23 | 53,700 | 21.73 | 21.94 | 21.60 | 21.90 | 00:00:00 | | 2015-12-24 | 20,700 | 21.89 | 22.05 | 21.81 | 21.84 | 00:00:00 | | 2015-12-28 | 67,600 | 21.79 | 21.92 | 21.32 | 21.88 | 00:00:00 | | 2015-12-29 | 72,000 | 21.77 | 22.07 | 21.70 | 21.85 | 00:00:00 | | 2015-12-30 | 49,100 | 21.73 | 22.25 | 21.62 | 21.75 | 00:00:00 | | 2015-12-31 | 49,900 | 21.80 | 22.01 | 21.65 | 21.66 | 00:00:00 | | 2016-01-04 | 117,700 | 21.44 | 21.57 | 21.23 | 21.46 | 00:00:00 | | 2016-01-05 | 77,300 | 21.55 | 21.61 | 21.33 | 21.53 | 00:00:00 | | 2016-01-06 | 467,500 | 21.29 | 21.52 | 21.09 | 21.28 | 00:00:00 | | 2016-01-07 | 122,900 | 21.00 | 21.10 | 20.66 | 20.71 | 00:00:00 | | 2016-01-08 | 121,700 | 20.75 | 20.78 | 20.16 | 20.30 | 00:00:00 | | 2016-01-11 | 357,300 | 20.12 | 20.31 | 19.54 | 19.59 | 00:00:00 | | 2016-01-12 | 167,400 | 19.70 | 19.70 | 19.26 | 19.43 | 00:00:00 | | 2016-01-13 | 93,700 | 19.45 | 19.62 | 19.17 | 19.19 | 00:00:00 | | 2016-01-14 | 352,100 | 19.20 | 19.20 | 18.94 | 19.10 | 00:00:00 | | 2016-01-15 | 277,200 | 18.98 | 19.47 | 18.89 | 19.44 | 00:00:00 | | 2016-01-19 | 285,400 | 18.87 | 19.41 | 18.83 | 19.32 | 00:00:00 | | 2016-01-20 | 198,900 | 19.02 | 19.31 | 18.82 | 19.22 | 00:00:00 | | 2016-01-21 | 138,600 | 19.29 | 19.29 | 18.99 | 19.07 | 00:00:00 | | 2016-01-22 | 161,400 | 19.44 | 20.06 | 19.31 | 20.00 | 00:00:00 | | 2016-01-25 | 110,400 | 20.00 | 20.11 | 19.54 | 19.56 | 00:00:00 | | 2016-01-26 | 132,100 | 19.65 | 20.14 | 19.59 | 20.10 | 00:00:00 | | 2016-01-27 | 106,900 | 20.09 | 20.50 | 20.00 | 20.36 | 00:00:00 | | 2016-01-28 | 96,900 | 20.47 | 21.05 | 20.47 | 20.88 | 00:00:00 | | 2016-01-29 | 206,800 | 20.93 | 21.76 | 20.35 | 21.59 | 00:00:00 | | 2016-02-01 | 252,500 | 21.45 | 22.07 | 21.28 | 21.87 | 00:00:00 | | 2016-02-02 | 233,500 | 21.75 | 21.83 | 20.68 | 20.75 | 00:00:00 | | 2016-02-03 | 155,600 | 20.90 | 21.00 | 20.05 | 20.35 | 00:00:00 | | 2016-02-04 | 171,200 | 20.43 | 20.61 | 20.21 | 20.40 | 00:00:00 | | 2016-02-05 | 147,100 | 20.37 | 20.41 | 19.68 | 19.71 | 00:00:00 | | 2016-02-08 | 122,800 | 19.56 | 19.61 | 19.04 | 19.18 | 00:00:00 | | 2016-02-09 | 70,800 | 18.96 | 19.19 | 18.81 | 18.81 | 00:00:00 | | 2016-02-10 | 63,200 | 18.89 | 19.49 | 18.89 | 19.23 | 00:00:00 | | 2016-02-11 | 91,900 | 19.00 | 19.32 | 18.78 | 19.15 | 00:00:00 | | 2016-02-12 | 109,900 | 19.25 | 19.65 | 19.11 | 19.53 | 00:00:00 | | 2016-02-16 | 325,500 | 19.70 | 19.80 | 19.13 | 19.13 | 00:00:00 | | 2016-02-17 | 178,300 | 19.36 | 19.78 | 19.36 | 19.57 | 00:00:00 | | 2016-02-18 | 162,100 | 19.65 | 19.85 | 19.07 | 19.71 | 00:00:00 | | 2016-02-19 | 161,100 | 19.74 | 20.02 | 19.52 | 19.83 | 00:00:00 | | 2016-02-22 | 85,200 | 19.95 | 20.25 | 19.92 | 19.99 | 00:00:00 | | 2016-02-23 | 199,200 | 19.98 | 20.04 | 19.30 | 19.36 | 00:00:00 | | 2016-02-24 | 144,600 | 19.22 | 19.40 | 18.92 | 19.37 | 00:00:00 | | 2016-02-25 | 99,300 | 19.40 | 19.40 | 19.06 | 19.38 | 00:00:00 | | 2016-02-26 | 188,700 | 19.46 | 19.56 | 19.40 | 19.53 | 00:00:00 | | 2016-02-29 | 194,100 | 19.44 | 19.98 | 19.11 | 19.51 | 00:00:00 | | 2016-03-01 | 132,200 | 19.61 | 20.24 | 19.49 | 20.08 | 00:00:00 | | 2016-03-02 | 375,900 | 20.43 | 21.25 | 20.43 | 20.69 | 00:00:00 | | 2016-03-03 | 106,700 | 20.70 | 20.82 | 20.47 | 20.74 | 00:00:00 | | 2016-03-04 | 165,100 | 20.88 | 21.29 | 20.71 | 20.87 | 00:00:00 | | 2016-03-07 | 190,800 | 20.80 | 21.48 | 20.80 | 21.07 | 00:00:00 | | 2016-03-08 | 138,200 | 21.00 | 21.02 | 20.45 | 20.85 | 00:00:00 | | 2016-03-09 | 81,900 | 20.92 | 21.23 | 20.85 | 21.14 | 00:00:00 | | 2016-03-10 | 350,600 | 21.28 | 21.60 | 20.98 | 21.41 | 00:00:00 | | 2016-03-11 | 89,800 | 21.60 | 21.68 | 21.26 | 21.33 | 00:00:00 | | 2016-03-14 | 155,600 | 21.86 | 22.00 | 21.16 | 21.39 | 00:00:00 | | 2016-03-15 | 122,400 | 21.35 | 21.48 | 20.66 | 20.96 | 00:00:00 | | 2016-03-16 | 109,700 | 20.90 | 21.31 | 20.77 | 21.26 | 00:00:00 | | 2016-03-17 | 297,600 | 21.31 | 22.15 | 21.31 | 21.76 | 00:00:00 | | 2016-03-18 | 380,800 | 21.60 | 22.00 | 21.27 | 21.91 | 00:00:00 | | 2016-03-21 | 193,400 | 21.89 | 22.25 | 21.81 | 21.96 | 00:00:00 | | 2016-03-22 | 100,700 | 21.95 | 22.00 | 21.64 | 21.84 | 00:00:00 | | 2016-03-23 | 100,800 | 21.70 | 21.78 | 21.46 | 21.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
