|
 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 | | 2016-09-13 | 439,300 | 19.74 | 19.95 | 19.70 | 19.77 | 00:00:00 | | 2016-09-14 | 416,600 | 19.80 | 20.07 | 19.80 | 19.92 | 00:00:00 | | 2016-09-15 | 293,500 | 19.90 | 20.31 | 19.90 | 20.10 | 00:00:00 | | 2016-09-16 | 325,600 | 20.07 | 20.07 | 19.68 | 19.80 | 00:00:00 | | 2016-09-19 | 166,800 | 19.93 | 20.09 | 19.54 | 19.62 | 00:00:00 | | 2016-09-20 | 235,100 | 19.70 | 19.72 | 19.50 | 19.58 | 00:00:00 | | 2016-09-21 | 266,500 | 19.68 | 20.06 | 19.61 | 20.00 | 00:00:00 | | 2016-09-22 | 342,800 | 20.30 | 20.76 | 20.20 | 20.58 | 00:00:00 | | 2016-09-23 | 318,200 | 20.56 | 20.75 | 20.41 | 20.63 | 00:00:00 | | 2016-09-26 | 160,500 | 20.47 | 20.60 | 20.29 | 20.44 | 00:00:00 | | 2016-09-27 | 379,200 | 20.47 | 20.55 | 20.29 | 20.44 | 00:00:00 | | 2016-09-28 | 207,900 | 20.48 | 20.58 | 20.19 | 20.54 | 00:00:00 | | 2016-09-29 | 389,800 | 20.51 | 20.62 | 20.24 | 20.26 | 00:00:00 | | 2016-09-30 | 414,500 | 20.37 | 20.42 | 20.08 | 20.19 | 00:00:00 | | 2016-10-03 | 496,800 | 20.17 | 20.36 | 20.02 | 20.32 | 00:00:00 | | 2016-10-04 | 251,800 | 20.27 | 20.36 | 19.95 | 20.07 | 00:00:00 | | 2016-10-05 | 582,300 | 19.74 | 20.02 | 19.58 | 20.02 | 00:00:00 | | 2016-10-06 | 306,500 | 19.96 | 19.96 | 19.77 | 19.83 | 00:00:00 | | 2016-10-07 | 359,500 | 19.89 | 19.94 | 19.72 | 19.89 | 00:00:00 | | 2016-10-10 | 233,200 | 19.99 | 20.20 | 19.87 | 19.98 | 00:00:00 | | 2016-10-11 | 124,200 | 19.84 | 20.00 | 19.82 | 19.90 | 00:00:00 | | 2016-10-12 | 187,700 | 19.94 | 20.28 | 19.79 | 20.13 | 00:00:00 | | 2016-10-13 | 369,800 | 19.98 | 20.64 | 19.96 | 20.55 | 00:00:00 | | 2016-10-14 | 146,900 | 20.66 | 20.66 | 20.36 | 20.53 | 00:00:00 | | 2016-10-17 | 232,300 | 20.56 | 20.64 | 20.48 | 20.54 | 00:00:00 | | 2016-10-18 | 260,500 | 20.72 | 20.87 | 20.52 | 20.80 | 00:00:00 | | 2016-10-19 | 318,700 | 20.97 | 21.16 | 20.84 | 21.03 | 00:00:00 | | 2016-10-20 | 288,600 | 20.99 | 21.03 | 20.86 | 20.87 | 00:00:00 | | 2016-10-21 | 165,200 | 20.86 | 21.00 | 20.70 | 20.90 | 00:00:00 | | 2016-10-24 | 91,100 | 20.99 | 21.23 | 20.99 | 21.13 | 00:00:00 | | 2016-10-25 | 446,200 | 21.10 | 21.84 | 21.10 | 21.72 | 00:00:00 | | 2016-10-26 | 491,800 | 21.66 | 21.75 | 21.47 | 21.54 | 00:00:00 | | 2016-10-27 | 558,900 | 21.61 | 21.85 | 21.59 | 21.66 | 00:00:00 | | 2016-10-28 | 217,900 | 21.57 | 21.64 | 21.43 | 21.53 | 00:00:00 | | 2016-10-31 | 117,000 | 21.55 | 21.67 | 21.42 | 21.50 | 00:00:00 | | 2016-11-01 | 249,900 | 21.58 | 21.58 | 21.26 | 21.41 | 00:00:00 | | 2016-11-02 | 268,100 | 21.38 | 21.41 | 21.10 | 21.20 | 00:00:00 | | 2016-11-03 | 402,200 | 21.18 | 21.40 | 21.06 | 21.18 | 00:00:00 | | 2016-11-04 | 247,700 | 21.15 | 21.22 | 20.76 | 20.76 | 00:00:00 | | 2016-11-07 | 116,500 | 21.05 | 21.23 | 21.05 | 21.20 | 00:00:00 | | 2016-11-08 | 121,800 | 21.08 | 21.51 | 21.08 | 21.44 | 00:00:00 | | 2016-11-09 | 175,300 | 21.05 | 21.20 | 20.70 | 21.15 | 00:00:00 | | 2016-11-10 | 583,700 | 21.10 | 21.13 | 20.07 | 20.29 | 00:00:00 | | 2016-11-11 | 567,300 | 20.02 | 20.30 | 19.49 | 20.07 | 00:00:00 | | 2016-11-14 | 226,100 | 20.07 | 20.30 | 19.95 | 20.00 | 00:00:00 | | 2016-11-15 | 130,600 | 20.16 | 20.36 | 20.03 | 20.12 | 00:00:00 | | 2016-11-16 | 203,000 | 20.06 | 20.20 | 19.90 | 20.17 | 00:00:00 | | 2016-11-17 | 129,800 | 20.17 | 20.43 | 20.17 | 20.27 | 00:00:00 | | 2016-11-18 | 190,900 | 20.22 | 20.23 | 19.91 | 19.99 | 00:00:00 | | 2016-11-21 | 189,200 | 20.07 | 20.27 | 19.99 | 20.21 | 00:00:00 | | 2016-11-22 | 166,600 | 20.34 | 20.43 | 20.01 | 20.08 | 00:00:00 | | 2016-11-23 | 175,000 | 19.87 | 20.31 | 19.87 | 20.30 | 00:00:00 | | 2016-11-25 | 157,200 | 20.39 | 20.51 | 20.19 | 20.24 | 00:00:00 | | 2016-11-28 | 167,400 | 20.25 | 20.47 | 20.10 | 20.21 | 00:00:00 | | 2016-11-29 | 97,700 | 20.16 | 20.34 | 20.12 | 20.22 | 00:00:00 | | 2016-11-30 | 204,600 | 20.23 | 20.23 | 19.89 | 19.89 | 00:00:00 | | 2016-12-01 | 544,400 | 19.86 | 20.07 | 19.79 | 20.00 | 00:00:00 | | 2016-12-02 | 176,000 | 20.01 | 20.21 | 19.97 | 20.02 | 00:00:00 | | 2016-12-05 | 100,900 | 20.14 | 20.26 | 20.00 | 20.02 | 00:00:00 | | 2016-12-06 | 759,700 | 20.11 | 20.26 | 19.97 | 20.25 | 00:00:00 | | 2016-12-07 | 88,700 | 20.30 | 20.50 | 20.19 | 20.30 | 00:00:00 | | 2016-12-08 | 66,600 | 20.31 | 20.50 | 20.14 | 20.47 | 00:00:00 | | 2016-12-09 | 153,200 | 20.42 | 20.92 | 20.39 | 20.80 | 00:00:00 | | 2016-12-12 | 134,600 | 20.77 | 21.26 | 20.70 | 21.10 | 00:00:00 | | 2016-12-13 | 170,700 | 21.15 | 21.35 | 21.08 | 21.16 | 00:00:00 | | 2016-12-14 | 237,200 | 21.20 | 21.39 | 20.65 | 20.72 | 00:00:00 | | 2016-12-15 | 238,700 | 20.66 | 20.91 | 20.44 | 20.84 | 00:00:00 | | 2016-12-16 | 176,800 | 20.86 | 20.87 | 20.62 | 20.86 | 00:00:00 | | 2016-12-19 | 103,300 | 20.84 | 20.84 | 20.51 | 20.62 | 00:00:00 | | 2016-12-20 | 87,200 | 20.65 | 20.71 | 20.40 | 20.47 | 00:00:00 | | 2016-12-21 | 124,400 | 20.51 | 20.62 | 20.26 | 20.43 | 00:00:00 | | 2016-12-22 | 96,800 | 20.34 | 20.36 | 20.07 | 20.30 | 00:00:00 | | 2016-12-23 | 63,700 | 20.35 | 20.52 | 20.25 | 20.43 | 00:00:00 | | 2016-12-27 | 78,200 | 20.44 | 20.47 | 20.31 | 20.42 | 00:00:00 | | 2016-12-28 | 56,700 | 20.28 | 20.62 | 20.25 | 20.58 | 00:00:00 | | 2016-12-29 | 156,100 | 20.64 | 20.91 | 20.63 | 20.78 | 00:00:00 | | 2016-12-30 | 228,600 | 20.84 | 21.16 | 20.57 | 20.98 | 00:00:00 | | 2017-01-03 | 101,300 | 21.05 | 21.05 | 20.56 | 20.64 | 00:00:00 | | 2017-01-04 | 69,100 | 20.71 | 20.85 | 20.67 | 20.73 | 00:00:00 | | 2017-01-05 | 171,800 | 20.69 | 21.21 | 20.60 | 21.04 | 00:00:00 | | 2017-01-06 | 131,700 | 20.90 | 21.00 | 20.66 | 20.84 | 00:00:00 | | 2017-01-09 | 48,200 | 20.85 | 20.85 | 20.35 | 20.50 | 00:00:00 | | 2017-01-10 | 204,600 | 20.48 | 20.84 | 20.31 | 20.50 | 00:00:00 | | 2017-01-11 | 119,000 | 20.43 | 20.97 | 20.43 | 20.92 | 00:00:00 | | 2017-01-12 | 256,300 | 21.01 | 21.31 | 21.01 | 21.08 | 00:00:00 | | 2017-01-13 | 81,000 | 20.99 | 21.56 | 20.99 | 21.44 | 00:00:00 | | 2017-01-17 | 75,100 | 21.20 | 21.53 | 21.17 | 21.43 | 00:00:00 | | 2017-01-18 | 130,700 | 21.52 | 21.81 | 21.39 | 21.69 | 00:00:00 | | 2017-01-19 | 119,000 | 21.66 | 21.97 | 21.51 | 21.86 | 00:00:00 | | 2017-01-20 | 89,400 | 21.87 | 22.11 | 21.86 | 22.10 | 00:00:00 | | 2017-01-23 | 138,800 | 22.17 | 22.52 | 22.15 | 22.44 | 00:00:00 | | 2017-01-24 | 420,100 | 22.46 | 22.46 | 22.03 | 22.09 | 00:00:00 | | 2017-01-25 | 209,100 | 22.04 | 22.49 | 22.04 | 22.36 | 00:00:00 | | 2017-01-26 | 58,600 | 22.37 | 22.50 | 22.22 | 22.40 | 00:00:00 | | 2017-01-27 | 63,200 | 22.38 | 22.46 | 22.18 | 22.39 | 00:00:00 | | 2017-01-30 | 88,000 | 22.40 | 22.50 | 22.12 | 22.35 | 00:00:00 | | 2017-01-31 | 150,000 | 22.46 | 22.66 | 22.33 | 22.59 | 00:00:00 | | 2017-02-01 | 246,800 | 22.57 | 22.81 | 22.40 | 22.77 | 00:00:00 | | 2017-02-02 | 195,100 | 22.88 | 22.94 | 22.67 | 22.89 | 00:00:00 | | 2017-02-03 | 155,800 | 22.93 | 23.36 | 22.91 | 23.01 | 00:00:00 | | 2017-02-06 | 109,800 | 23.13 | 23.26 | 22.96 | 23.20 | 00:00:00 | | 2017-02-07 | 144,300 | 23.30 | 23.39 | 23.05 | 23.28 | 00:00:00 | | 2017-02-08 | 173,000 | 23.11 | 23.50 | 22.92 | 23.34 | 00:00:00 | | 2017-02-09 | 190,100 | 23.34 | 23.58 | 22.98 | 23.12 | 00:00:00 | | 2017-02-10 | 116,400 | 23.11 | 23.37 | 22.80 | 23.32 | 00:00:00 | | 2017-02-13 | 64,600 | 23.34 | 23.56 | 23.05 | 23.42 | 00:00:00 | | 2017-02-14 | 137,000 | 23.29 | 23.49 | 23.16 | 23.46 | 00:00:00 | | 2017-02-15 | 131,600 | 23.41 | 23.94 | 23.41 | 23.70 | 00:00:00 | | 2017-02-16 | 100,400 | 23.78 | 23.86 | 23.45 | 23.57 | 00:00:00 | | 2017-02-17 | 158,400 | 23.39 | 23.42 | 23.13 | 23.20 | 00:00:00 | | 2017-02-21 | 288,900 | 23.23 | 23.23 | 22.88 | 22.95 | 00:00:00 | | 2017-02-22 | 361,700 | 22.85 | 22.99 | 22.85 | 22.90 | 00:00:00 | | 2017-02-23 | 260,500 | 22.95 | 23.47 | 22.86 | 23.16 | 00:00:00 | | 2017-02-24 | 132,400 | 23.06 | 23.48 | 23.01 | 23.46 | 00:00:00 | | 2017-02-27 | 53,100 | 23.32 | 23.44 | 23.25 | 23.31 | 00:00:00 | | 2017-02-28 | 294,700 | 23.43 | 23.81 | 23.40 | 23.73 | 00:00:00 | | 2017-03-01 | 235,000 | 23.62 | 23.75 | 23.47 | 23.67 | 00:00:00 | | 2017-03-02 | 236,200 | 23.38 | 23.54 | 23.02 | 23.05 | 00:00:00 | | 2017-03-03 | 387,400 | 23.08 | 23.40 | 23.08 | 23.35 | 00:00:00 | | 2017-03-06 | 120,600 | 23.29 | 23.30 | 23.06 | 23.13 | 00:00:00 | | 2017-03-07 | 139,500 | 23.09 | 23.41 | 23.01 | 23.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
