|
 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 | | 2016-03-23 | 100,800 | 21.70 | 21.78 | 21.46 | 21.72 | 00:00:00 | | 2016-03-24 | 72,100 | 21.57 | 21.76 | 21.53 | 21.71 | 00:00:00 | | 2016-03-28 | 66,600 | 21.80 | 22.10 | 21.75 | 21.93 | 00:00:00 | | 2016-03-29 | 179,800 | 21.85 | 22.33 | 21.85 | 22.14 | 00:00:00 | | 2016-03-30 | 228,400 | 22.27 | 22.83 | 22.27 | 22.59 | 00:00:00 | | 2016-03-31 | 326,600 | 22.67 | 22.87 | 22.26 | 22.45 | 00:00:00 | | 2016-04-01 | 89,900 | 22.28 | 22.62 | 22.14 | 22.55 | 00:00:00 | | 2016-04-04 | 175,200 | 22.60 | 22.70 | 22.44 | 22.61 | 00:00:00 | | 2016-04-05 | 108,500 | 22.40 | 22.62 | 22.39 | 22.49 | 00:00:00 | | 2016-04-06 | 121,600 | 22.49 | 22.80 | 21.91 | 22.17 | 00:00:00 | | 2016-04-07 | 230,300 | 22.07 | 22.07 | 21.66 | 21.83 | 00:00:00 | | 2016-04-08 | 363,300 | 21.99 | 22.21 | 21.54 | 21.54 | 00:00:00 | | 2016-04-11 | 122,200 | 21.68 | 21.85 | 21.42 | 21.42 | 00:00:00 | | 2016-04-12 | 118,300 | 21.54 | 22.25 | 21.54 | 22.11 | 00:00:00 | | 2016-04-13 | 111,300 | 22.20 | 22.20 | 21.70 | 21.84 | 00:00:00 | | 2016-04-14 | 200,200 | 21.88 | 22.36 | 21.81 | 21.96 | 00:00:00 | | 2016-04-15 | 107,700 | 21.38 | 22.15 | 21.38 | 22.04 | 00:00:00 | | 2016-04-18 | 128,500 | 21.88 | 22.49 | 21.84 | 22.29 | 00:00:00 | | 2016-04-19 | 206,700 | 22.44 | 22.94 | 22.44 | 22.93 | 00:00:00 | | 2016-04-20 | 230,100 | 22.36 | 23.02 | 22.23 | 22.65 | 00:00:00 | | 2016-04-21 | 161,500 | 22.61 | 22.72 | 22.12 | 22.18 | 00:00:00 | | 2016-04-22 | 102,100 | 22.12 | 22.36 | 22.06 | 22.34 | 00:00:00 | | 2016-04-25 | 64,800 | 22.32 | 22.32 | 21.95 | 22.10 | 00:00:00 | | 2016-04-26 | 93,400 | 22.12 | 22.25 | 21.97 | 22.10 | 00:00:00 | | 2016-04-27 | 74,700 | 22.12 | 22.19 | 21.82 | 22.00 | 00:00:00 | | 2016-04-28 | 149,700 | 22.03 | 22.36 | 21.61 | 22.35 | 00:00:00 | | 2016-04-29 | 78,500 | 22.35 | 22.45 | 22.15 | 22.42 | 00:00:00 | | 2016-05-02 | 70,700 | 22.38 | 22.38 | 22.05 | 22.34 | 00:00:00 | | 2016-05-03 | 293,300 | 21.51 | 22.32 | 21.51 | 22.25 | 00:00:00 | | 2016-05-04 | 105,300 | 22.23 | 22.23 | 21.86 | 21.92 | 00:00:00 | | 2016-05-05 | 54,300 | 22.04 | 22.16 | 21.90 | 22.03 | 00:00:00 | | 2016-05-06 | 42,800 | 22.08 | 22.16 | 21.93 | 22.11 | 00:00:00 | | 2016-05-09 | 80,800 | 22.00 | 22.04 | 21.59 | 21.75 | 00:00:00 | | 2016-05-10 | 216,900 | 21.80 | 21.95 | 21.63 | 21.84 | 00:00:00 | | 2016-05-11 | 119,400 | 21.84 | 21.84 | 21.55 | 21.70 | 00:00:00 | | 2016-05-12 | 214,400 | 21.79 | 21.80 | 21.40 | 21.41 | 00:00:00 | | 2016-05-13 | 117,900 | 21.37 | 21.55 | 21.19 | 21.27 | 00:00:00 | | 2016-05-16 | 277,600 | 21.28 | 21.43 | 20.90 | 20.99 | 00:00:00 | | 2016-05-17 | 189,100 | 20.90 | 21.15 | 20.71 | 20.81 | 00:00:00 | | 2016-05-18 | 116,500 | 20.74 | 21.16 | 20.60 | 20.93 | 00:00:00 | | 2016-05-19 | 285,400 | 20.90 | 21.27 | 20.77 | 21.25 | 00:00:00 | | 2016-05-20 | 134,700 | 21.40 | 21.57 | 21.24 | 21.41 | 00:00:00 | | 2016-05-23 | 374,800 | 21.37 | 22.19 | 21.37 | 22.07 | 00:00:00 | | 2016-05-24 | 266,700 | 22.22 | 22.39 | 21.87 | 22.00 | 00:00:00 | | 2016-05-25 | 62,300 | 22.01 | 22.23 | 22.01 | 22.02 | 00:00:00 | | 2016-05-26 | 53,500 | 22.08 | 22.34 | 22.08 | 22.14 | 00:00:00 | | 2016-05-27 | 108,600 | 22.13 | 22.41 | 22.07 | 22.20 | 00:00:00 | | 2016-05-31 | 242,700 | 22.35 | 22.46 | 21.77 | 21.82 | 00:00:00 | | 2016-06-01 | 169,400 | 21.92 | 21.97 | 21.67 | 21.84 | 00:00:00 | | 2016-06-02 | 153,100 | 21.90 | 22.07 | 21.70 | 22.04 | 00:00:00 | | 2016-06-03 | 191,100 | 21.98 | 22.35 | 21.88 | 22.30 | 00:00:00 | | 2016-06-06 | 336,300 | 22.58 | 23.63 | 22.50 | 23.56 | 00:00:00 | | 2016-06-07 | 233,700 | 23.67 | 23.70 | 23.44 | 23.51 | 00:00:00 | | 2016-06-08 | 163,300 | 23.51 | 24.12 | 23.51 | 23.86 | 00:00:00 | | 2016-06-09 | 95,300 | 23.75 | 23.75 | 23.41 | 23.47 | 00:00:00 | | 2016-06-10 | 111,500 | 23.44 | 23.46 | 22.70 | 22.78 | 00:00:00 | | 2016-06-13 | 257,400 | 22.25 | 22.70 | 21.89 | 22.34 | 00:00:00 | | 2016-06-14 | 141,000 | 22.37 | 22.47 | 21.94 | 22.09 | 00:00:00 | | 2016-06-15 | 113,100 | 22.22 | 22.46 | 22.09 | 22.24 | 00:00:00 | | 2016-06-16 | 112,200 | 22.15 | 22.30 | 22.03 | 22.30 | 00:00:00 | | 2016-06-17 | 114,800 | 22.23 | 22.39 | 22.11 | 22.29 | 00:00:00 | | 2016-06-20 | 156,400 | 22.54 | 22.60 | 22.28 | 22.44 | 00:00:00 | | 2016-06-21 | 156,700 | 22.44 | 22.56 | 22.32 | 22.43 | 00:00:00 | | 2016-06-22 | 107,900 | 22.50 | 22.67 | 22.39 | 22.39 | 00:00:00 | | 2016-06-23 | 365,200 | 22.59 | 22.73 | 22.39 | 22.52 | 00:00:00 | | 2016-06-24 | 94,200 | 21.85 | 22.01 | 21.53 | 21.59 | 00:00:00 | | 2016-06-27 | 159,600 | 21.00 | 21.56 | 19.85 | 21.46 | 00:00:00 | | 2016-06-28 | 158,100 | 21.78 | 22.55 | 21.78 | 22.46 | 00:00:00 | | 2016-06-29 | 101,400 | 22.73 | 22.92 | 22.67 | 22.84 | 00:00:00 | | 2016-06-30 | 121,800 | 23.00 | 23.37 | 23.00 | 23.34 | 00:00:00 | | 2016-07-01 | 102,500 | 23.34 | 23.50 | 23.07 | 23.35 | 00:00:00 | | 2016-07-05 | 75,200 | 23.28 | 23.68 | 23.04 | 23.12 | 00:00:00 | | 2016-07-06 | 68,700 | 23.00 | 23.00 | 22.45 | 22.90 | 00:00:00 | | 2016-07-07 | 59,400 | 23.01 | 23.01 | 22.44 | 22.51 | 00:00:00 | | 2016-07-08 | 74,400 | 22.62 | 23.28 | 22.50 | 23.17 | 00:00:00 | | 2016-07-11 | 104,800 | 23.19 | 23.22 | 22.94 | 22.99 | 00:00:00 | | 2016-07-12 | 142,600 | 23.02 | 23.24 | 22.77 | 22.82 | 00:00:00 | | 2016-07-13 | 86,100 | 22.82 | 22.82 | 22.36 | 22.62 | 00:00:00 | | 2016-07-14 | 119,500 | 22.71 | 23.17 | 22.34 | 22.57 | 00:00:00 | | 2016-07-15 | 141,900 | 22.53 | 22.93 | 22.21 | 22.74 | 00:00:00 | | 2016-07-18 | 122,900 | 22.71 | 22.81 | 22.40 | 22.77 | 00:00:00 | | 2016-07-19 | 280,000 | 22.70 | 23.25 | 22.37 | 22.50 | 00:00:00 | | 2016-07-20 | 131,700 | 22.57 | 22.65 | 22.41 | 22.42 | 00:00:00 | | 2016-07-21 | 123,000 | 22.34 | 22.98 | 22.31 | 22.85 | 00:00:00 | | 2016-07-22 | 155,900 | 22.83 | 23.15 | 22.83 | 22.94 | 00:00:00 | | 2016-07-25 | 194,200 | 23.07 | 23.23 | 22.81 | 22.92 | 00:00:00 | | 2016-07-26 | 177,400 | 22.88 | 23.06 | 22.79 | 22.85 | 00:00:00 | | 2016-07-27 | 234,500 | 22.85 | 23.24 | 22.63 | 22.75 | 00:00:00 | | 2016-07-28 | 179,500 | 22.80 | 22.84 | 22.57 | 22.74 | 00:00:00 | | 2016-07-29 | 196,900 | 22.73 | 23.15 | 22.73 | 22.87 | 00:00:00 | | 2016-08-01 | 148,700 | 22.88 | 22.98 | 22.52 | 22.59 | 00:00:00 | | 2016-08-02 | 250,400 | 22.57 | 22.72 | 22.10 | 22.21 | 00:00:00 | | 2016-08-03 | 222,600 | 22.12 | 22.37 | 21.97 | 22.00 | 00:00:00 | | 2016-08-04 | 139,800 | 22.04 | 22.47 | 21.88 | 22.34 | 00:00:00 | | 2016-08-05 | 381,600 | 22.47 | 22.94 | 22.30 | 22.82 | 00:00:00 | | 2016-08-08 | 229,400 | 22.87 | 23.30 | 22.87 | 23.17 | 00:00:00 | | 2016-08-09 | 224,000 | 23.23 | 23.58 | 22.73 | 23.38 | 00:00:00 | | 2016-08-10 | 178,000 | 23.47 | 23.70 | 23.40 | 23.57 | 00:00:00 | | 2016-08-11 | 276,300 | 23.68 | 24.08 | 23.62 | 24.07 | 00:00:00 | | 2016-08-12 | 126,100 | 24.05 | 24.17 | 23.52 | 23.66 | 00:00:00 | | 2016-08-15 | 147,200 | 23.75 | 23.88 | 23.58 | 23.67 | 00:00:00 | | 2016-08-16 | 113,600 | 23.65 | 23.78 | 23.49 | 23.51 | 00:00:00 | | 2016-08-17 | 113,400 | 23.42 | 23.64 | 23.36 | 23.44 | 00:00:00 | | 2016-08-18 | 136,200 | 23.45 | 23.54 | 23.14 | 23.20 | 00:00:00 | | 2016-08-19 | 165,900 | 23.15 | 23.15 | 22.65 | 22.76 | 00:00:00 | | 2016-08-22 | 176,200 | 22.72 | 22.86 | 22.58 | 22.62 | 00:00:00 | | 2016-08-23 | 291,600 | 22.79 | 22.80 | 22.04 | 22.26 | 00:00:00 | | 2016-08-24 | 421,400 | 22.17 | 22.48 | 21.95 | 22.12 | 00:00:00 | | 2016-08-25 | 350,800 | 22.05 | 22.26 | 21.97 | 22.03 | 00:00:00 | | 2016-08-26 | 287,900 | 22.08 | 22.41 | 21.71 | 21.82 | 00:00:00 | | 2016-08-29 | 105,600 | 21.54 | 21.90 | 21.54 | 21.88 | 00:00:00 | | 2016-08-30 | 229,600 | 21.84 | 21.99 | 21.42 | 21.59 | 00:00:00 | | 2016-08-31 | 236,100 | 21.54 | 21.57 | 21.09 | 21.15 | 00:00:00 | | 2016-09-01 | 194,200 | 21.10 | 21.23 | 20.88 | 20.89 | 00:00:00 | | 2016-09-02 | 377,300 | 21.07 | 21.75 | 21.07 | 21.60 | 00:00:00 | | 2016-09-06 | 278,100 | 21.64 | 21.92 | 21.55 | 21.84 | 00:00:00 | | 2016-09-07 | 799,000 | 21.80 | 21.80 | 20.51 | 20.77 | 00:00:00 | | 2016-09-08 | 430,600 | 20.77 | 20.96 | 20.45 | 20.49 | 00:00:00 | | 2016-09-09 | 508,900 | 20.28 | 20.28 | 19.61 | 19.63 | 00:00:00 | | 2016-09-12 | 401,700 | 19.56 | 20.01 | 19.31 | 19.93 | 00:00:00 | | 2016-09-13 | 439,300 | 19.74 | 19.95 | 19.70 | 19.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
