|
 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 | | 2017-03-07 | 139,500 | 23.09 | 23.41 | 23.01 | 23.24 | 00:00:00 | | 2017-03-08 | 134,700 | 23.22 | 23.29 | 23.01 | 23.03 | 00:00:00 | | 2017-03-09 | 148,400 | 23.00 | 23.32 | 22.93 | 23.24 | 00:00:00 | | 2017-03-10 | 110,400 | 23.32 | 23.67 | 23.32 | 23.58 | 00:00:00 | | 2017-03-13 | 74,800 | 23.65 | 23.82 | 23.50 | 23.73 | 00:00:00 | | 2017-03-14 | 161,900 | 23.75 | 23.79 | 23.62 | 23.67 | 00:00:00 | | 2017-03-15 | 299,900 | 23.70 | 24.10 | 23.62 | 24.08 | 00:00:00 | | 2017-03-16 | 347,500 | 24.14 | 24.24 | 24.00 | 24.15 | 00:00:00 | | 2017-03-17 | 288,900 | 24.18 | 24.75 | 24.14 | 24.47 | 00:00:00 | | 2017-03-20 | 219,700 | 24.43 | 24.79 | 24.32 | 24.74 | 00:00:00 | | 2017-03-21 | 164,200 | 24.76 | 24.98 | 24.75 | 24.76 | 00:00:00 | | 2017-03-22 | 306,200 | 24.78 | 25.09 | 24.67 | 25.09 | 00:00:00 | | 2017-03-23 | 277,500 | 25.18 | 25.19 | 24.86 | 24.91 | 00:00:00 | | 2017-03-24 | 313,000 | 24.85 | 25.07 | 24.72 | 24.80 | 00:00:00 | | 2017-03-27 | 134,100 | 24.65 | 24.90 | 24.52 | 24.90 | 00:00:00 | | 2017-03-28 | 218,100 | 24.93 | 25.01 | 24.84 | 24.94 | 00:00:00 | | 2017-03-29 | 310,700 | 24.96 | 25.33 | 24.79 | 25.25 | 00:00:00 | | 2017-03-30 | 156,700 | 25.31 | 25.44 | 25.17 | 25.43 | 00:00:00 | | 2017-03-31 | 180,700 | 25.46 | 25.46 | 25.22 | 25.27 | 00:00:00 | | 2017-04-03 | 107,200 | 25.25 | 25.58 | 25.21 | 25.39 | 00:00:00 | | 2017-04-04 | 99,700 | 25.29 | 25.45 | 25.16 | 25.42 | 00:00:00 | | 2017-04-05 | 250,400 | 25.42 | 25.61 | 25.25 | 25.29 | 00:00:00 | | 2017-04-06 | 132,000 | 25.24 | 25.55 | 25.24 | 25.32 | 00:00:00 | | 2017-04-07 | 168,800 | 25.38 | 25.60 | 25.31 | 25.49 | 00:00:00 | | 2017-04-10 | 72,800 | 25.46 | 26.00 | 25.35 | 25.83 | 00:00:00 | | 2017-04-11 | 217,700 | 25.87 | 25.87 | 25.30 | 25.59 | 00:00:00 | | 2017-04-12 | 277,300 | 26.90 | 26.90 | 25.94 | 26.16 | 00:00:00 | | 2017-04-13 | 288,100 | 26.09 | 26.60 | 26.01 | 26.49 | 00:00:00 | | 2017-04-17 | 245,100 | 26.58 | 27.21 | 26.49 | 27.12 | 00:00:00 | | 2017-04-18 | 384,700 | 26.78 | 27.28 | 26.65 | 27.06 | 00:00:00 | | 2017-04-19 | 201,200 | 27.02 | 27.11 | 26.82 | 26.84 | 00:00:00 | | 2017-04-20 | 190,300 | 26.79 | 26.86 | 26.31 | 26.35 | 00:00:00 | | 2017-04-21 | 164,000 | 26.19 | 26.32 | 25.84 | 25.87 | 00:00:00 | | 2017-04-24 | 241,500 | 26.00 | 26.04 | 25.76 | 25.85 | 00:00:00 | | 2017-04-25 | 256,200 | 25.71 | 25.71 | 25.19 | 25.51 | 00:00:00 | | 2017-04-26 | 216,400 | 25.40 | 25.82 | 25.27 | 25.65 | 00:00:00 | | 2017-04-27 | 163,100 | 25.63 | 25.90 | 25.56 | 25.64 | 00:00:00 | | 2017-04-28 | 188,700 | 25.73 | 25.95 | 25.62 | 25.77 | 00:00:00 | | 2017-05-01 | 107,700 | 25.85 | 26.05 | 25.70 | 25.80 | 00:00:00 | | 2017-05-02 | 221,000 | 25.89 | 26.01 | 25.67 | 25.70 | 00:00:00 | | 2017-05-03 | 179,700 | 25.57 | 25.63 | 25.32 | 25.34 | 00:00:00 | | 2017-05-04 | 467,500 | 25.38 | 25.71 | 25.27 | 25.45 | 00:00:00 | | 2017-05-05 | 478,500 | 25.52 | 25.99 | 25.46 | 25.89 | 00:00:00 | | 2017-05-08 | 360,100 | 25.94 | 25.94 | 25.55 | 25.60 | 00:00:00 | | 2017-05-09 | 183,500 | 25.68 | 25.75 | 25.35 | 25.46 | 00:00:00 | | 2017-05-10 | 129,900 | 25.39 | 25.84 | 25.39 | 25.72 | 00:00:00 | | 2017-05-11 | 605,200 | 25.66 | 26.19 | 25.66 | 25.97 | 00:00:00 | | 2017-05-12 | 286,300 | 26.01 | 26.15 | 25.93 | 26.05 | 00:00:00 | | 2017-05-15 | 633,747 | 26.01 | 26.32 | 25.94 | 26.30 | 00:00:00 | | 2017-05-16 | 303,137 | 26.50 | 26.75 | 26.27 | 26.39 | 00:00:00 | | 2017-05-17 | 300,388 | 26.33 | 26.53 | 26.21 | 26.34 | 00:00:00 | | 2017-05-18 | 242,441 | 26.19 | 26.22 | 25.55 | 25.64 | 00:00:00 | | 2017-05-19 | 239,435 | 25.59 | 26.01 | 25.59 | 25.79 | 00:00:00 | | 2017-05-22 | 334,430 | 25.85 | 26.31 | 25.81 | 25.95 | 00:00:00 | | 2017-05-23 | 198,890 | 25.93 | 26.08 | 25.89 | 25.95 | 00:00:00 | | 2017-05-24 | 139,332 | 25.99 | 26.32 | 25.82 | 26.26 | 00:00:00 | | 2017-05-25 | 132,640 | 26.25 | 26.39 | 26.18 | 26.19 | 00:00:00 | | 2017-05-26 | 173,629 | 26.27 | 26.69 | 26.16 | 26.45 | 00:00:00 | | 2017-05-30 | 69,738 | 26.41 | 26.41 | 25.98 | 25.98 | 00:00:00 | | 2017-05-31 | 262,683 | 26.05 | 26.60 | 25.82 | 26.35 | 00:00:00 | | 2017-06-01 | 100,623 | 26.46 | 26.65 | 26.22 | 26.35 | 00:00:00 | | 2017-06-02 | 158,599 | 26.46 | 26.52 | 26.25 | 26.43 | 00:00:00 | | 2017-06-05 | 126,074 | 26.44 | 26.80 | 26.17 | 26.59 | 00:00:00 | | 2017-06-06 | 110,527 | 26.63 | 26.64 | 26.21 | 26.48 | 00:00:00 | | 2017-06-07 | 227,809 | 26.52 | 26.93 | 26.34 | 26.66 | 00:00:00 | | 2017-06-08 | 144,025 | 26.63 | 26.63 | 26.16 | 26.23 | 00:00:00 | | 2017-06-09 | 111,516 | 26.20 | 26.64 | 25.92 | 25.96 | 00:00:00 | | 2017-06-12 | 112,944 | 25.76 | 26.19 | 25.62 | 25.88 | 00:00:00 | | 2017-06-13 | 110,955 | 25.96 | 26.37 | 25.83 | 26.33 | 00:00:00 | | 2017-06-14 | 149,313 | 26.46 | 26.57 | 26.11 | 26.33 | 00:00:00 | | 2017-06-15 | 144,300 | 26.19 | 26.25 | 25.79 | 26.02 | 00:00:00 | | 2017-06-16 | 172,601 | 26.07 | 26.51 | 26.07 | 26.42 | 00:00:00 | | 2017-06-19 | 127,274 | 26.43 | 26.81 | 26.34 | 26.43 | 00:00:00 | | 2017-06-20 | 185,544 | 26.50 | 26.56 | 26.26 | 26.43 | 00:00:00 | | 2017-06-21 | 153,988 | 26.51 | 26.62 | 26.41 | 26.49 | 00:00:00 | | 2017-06-22 | 188,051 | 26.55 | 26.63 | 26.10 | 26.18 | 00:00:00 | | 2017-06-23 | 153,686 | 26.30 | 26.48 | 26.13 | 26.35 | 00:00:00 | | 2017-06-26 | 81,143 | 26.40 | 26.87 | 26.27 | 26.37 | 00:00:00 | | 2017-06-27 | 83,230 | 26.40 | 26.61 | 26.12 | 26.51 | 00:00:00 | | 2017-06-28 | 185,864 | 26.61 | 26.96 | 26.43 | 26.70 | 00:00:00 | | 2017-06-29 | 121,681 | 26.71 | 26.71 | 26.30 | 26.34 | 00:00:00 | | 2017-06-30 | 255,424 | 26.40 | 26.52 | 26.23 | 26.24 | 00:00:00 | | 2017-07-03 | 168,520 | 26.27 | 26.62 | 26.12 | 26.32 | 00:00:00 | | 2017-07-05 | 296,361 | 26.27 | 26.29 | 25.98 | 26.01 | 00:00:00 | | 2017-07-06 | 199,204 | 26.02 | 26.38 | 25.88 | 25.96 | 00:00:00 | | 2017-07-07 | 91,600 | 25.98 | 26.13 | 25.96 | 26.04 | 00:00:00 | | 2017-07-10 | 191,780 | 26.03 | 26.27 | 26.00 | 26.04 | 00:00:00 | | 2017-07-11 | 158,149 | 26.12 | 26.39 | 25.98 | 26.26 | 00:00:00 | | 2017-07-12 | 141,570 | 26.32 | 26.91 | 26.32 | 26.72 | 00:00:00 | | 2017-07-13 | 143,676 | 26.75 | 26.77 | 26.38 | 26.46 | 00:00:00 | | 2017-07-14 | 169,634 | 26.54 | 26.91 | 26.54 | 26.63 | 00:00:00 | | 2017-07-17 | 264,685 | 26.64 | 26.95 | 26.45 | 26.86 | 00:00:00 | | 2017-07-18 | 221,162 | 26.84 | 26.84 | 26.49 | 26.70 | 00:00:00 | | 2017-07-19 | 457,096 | 26.75 | 26.75 | 26.01 | 26.25 | 00:00:00 | | 2017-07-20 | 177,639 | 26.31 | 26.55 | 26.26 | 26.48 | 00:00:00 | | 2017-07-21 | 168,502 | 26.43 | 26.65 | 26.27 | 26.31 | 00:00:00 | | 2017-07-24 | 149,918 | 26.32 | 26.32 | 25.92 | 26.05 | 00:00:00 | | 2017-07-25 | 314,766 | 26.11 | 26.31 | 25.96 | 26.01 | 00:00:00 | | 2017-07-26 | 216,704 | 26.05 | 26.73 | 26.05 | 26.63 | 00:00:00 | | 2017-07-27 | 119,673 | 26.64 | 27.08 | 26.62 | 26.78 | 00:00:00 | | 2017-07-28 | 83,228 | 26.73 | 27.07 | 26.73 | 26.87 | 00:00:00 | | 2017-07-31 | 182,241 | 26.98 | 26.98 | 26.56 | 26.61 | 00:00:00 | | 2017-08-01 | 127,791 | 26.67 | 26.90 | 26.55 | 26.60 | 00:00:00 | | 2017-08-02 | 131,031 | 26.61 | 26.83 | 26.33 | 26.50 | 00:00:00 | | 2017-08-03 | 127,223 | 26.54 | 26.54 | 26.20 | 26.21 | 00:00:00 | | 2017-08-04 | 84,978 | 26.26 | 26.54 | 26.22 | 26.29 | 00:00:00 | | 2017-08-07 | 99,788 | 26.30 | 26.56 | 26.12 | 26.43 | 00:00:00 | | 2017-08-08 | 109,925 | 26.38 | 26.80 | 26.19 | 26.30 | 00:00:00 | | 2017-08-09 | 54,498 | 26.42 | 26.42 | 26.08 | 26.29 | 00:00:00 | | 2017-08-10 | 176,808 | 26.24 | 26.63 | 25.70 | 26.26 | 00:00:00 | | 2017-08-11 | 210,930 | 26.05 | 26.72 | 25.40 | 26.37 | 00:00:00 | | 2017-08-14 | 159,262 | 26.45 | 26.62 | 26.37 | 26.47 | 00:00:00 | | 2017-08-15 | 161,764 | 26.46 | 27.36 | 26.41 | 27.10 | 00:00:00 | | 2017-08-16 | 193,339 | 27.11 | 28.15 | 26.97 | 27.91 | 00:00:00 | | 2017-08-17 | 89,689 | 27.86 | 27.98 | 27.48 | 27.66 | 00:00:00 | | 2017-08-18 | 110,064 | 27.67 | 27.86 | 27.34 | 27.68 | 00:00:00 | | 2017-08-21 | 111,978 | 27.74 | 27.88 | 27.45 | 27.58 | 00:00:00 | | 2017-08-22 | 146,434 | 27.58 | 28.07 | 27.57 | 27.95 | 00:00:00 | | 2017-08-23 | 106,420 | 27.95 | 27.99 | 27.64 | 27.74 | 00:00:00 | | 2017-08-24 | 83,575 | 27.78 | 28.00 | 27.53 | 27.82 | 00:00:00 | | 2017-08-25 | 94,420 | 27.85 | 28.22 | 27.53 | 27.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
