TR4DER - Compania Cervecer [CCU] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-08-25	94,420	27.85	28.22	27.53	27.63	00:00:00
2017-08-28	115,258	27.80	27.97	27.54	27.77	00:00:00
2017-08-29	119,135	27.81	28.16	27.74	28.07	00:00:00
2017-08-30	448,667	28.04	28.17	27.55	27.64	00:00:00
2017-08-31	236,192	27.50	27.84	27.31	27.40	00:00:00
2017-09-01	102,759	27.47	27.56	27.29	27.46	00:00:00
2017-09-05	150,642	27.49	27.85	27.27	27.49	00:00:00
2017-09-06	73,379	27.51	27.59	27.27	27.31	00:00:00
2017-09-07	85,601	27.68	28.07	27.68	27.89	00:00:00
2017-09-08	88,358	27.89	28.10	27.50	27.66	00:00:00
2017-09-11	116,479	27.63	27.85	27.37	27.51	00:00:00
2017-09-12	147,464	27.55	27.74	27.17	27.33	00:00:00
2017-09-13	84,432	27.13	27.34	27.04	27.17	00:00:00
2017-09-14	214,466	27.14	27.44	26.79	27.06	00:00:00
2017-09-15	126,785	27.10	27.12	26.80	26.88	00:00:00
2017-09-18	95,706	26.86	27.13	26.75	27.04	00:00:00
2017-09-19	66,368	26.95	27.36	26.95	27.17	00:00:00
2017-09-20	177,768	27.14	27.42	27.03	27.12	00:00:00
2017-09-21	138,493	27.04	27.55	26.84	26.93	00:00:00
2017-09-22	39,266	26.93	27.10	26.74	26.77	00:00:00
2017-09-25	89,415	26.74	26.74	26.25	26.45	00:00:00
2017-09-26	104,213	26.58	26.61	26.11	26.32	00:00:00
2017-09-27	144,241	26.26	26.77	25.73	26.50	00:00:00
2017-09-28	198,097	26.46	26.79	26.25	26.64	00:00:00
2017-09-29	146,540	26.72	27.30	26.72	26.93	00:00:00
2017-10-02	98,097	27.05	27.12	26.70	26.88	00:00:00
2017-10-03	249,842	26.96	28.00	26.96	27.87	00:00:00
2017-10-04	108,313	27.73	28.00	27.34	27.60	00:00:00
2017-10-05	178,467	27.69	27.69	27.05	27.27	00:00:00
2017-10-06	243,933	27.16	27.16	26.54	26.74	00:00:00
2017-10-09	75,245	26.66	27.24	26.66	26.98	00:00:00
2017-10-10	91,195	27.14	27.47	27.14	27.34	00:00:00
2017-10-11	104,324	27.36	27.65	27.23	27.37	00:00:00
2017-10-12	156,744	27.30	27.77	27.30	27.61	00:00:00
2017-10-13	162,621	27.86	27.96	27.29	27.69	00:00:00
2017-10-16	116,914	27.63	27.99	27.63	27.87	00:00:00
2017-10-17	40,870	27.85	27.98	27.66	27.75	00:00:00
2017-10-18	75,422	27.85	28.33	27.66	27.99	00:00:00
2017-10-19	369,576	27.90	28.67	27.41	28.28	00:00:00
2017-10-20	131,057	28.55	28.85	28.45	28.55	00:00:00
2017-10-23	145,035	28.73	28.82	28.55	28.70	00:00:00
2017-10-24	129,983	28.68	28.70	28.26	28.53	00:00:00
2017-10-25	93,257	28.55	28.57	28.30	28.43	00:00:00
2017-10-26	108,404	28.38	28.44	28.05	28.10	00:00:00
2017-10-27	50,437	28.23	28.23	27.76	27.94	00:00:00
2017-10-30	265,213	28.09	28.54	27.76	28.34	00:00:00
2017-10-31	280,675	28.66	28.80	28.17	28.48	00:00:00
2017-11-01	122,349	28.72	28.72	27.62	27.73	00:00:00
2017-11-02	145,722	27.69	28.10	27.68	27.83	00:00:00
2017-11-03	119,494	27.84	28.03	27.37	27.66	00:00:00
2017-11-06	132,124	27.66	27.78	27.32	27.59	00:00:00
2017-11-07	128,156	27.60	27.68	26.88	27.02	00:00:00
2017-12-14	149,117	26.60	27.17	26.47	26.91	00:00:00
2017-12-15	168,862	26.85	27.09	26.50	26.69	00:00:00
2017-12-18	488,990	28.95	29.14	28.07	28.30	00:00:00
2017-12-19	222,336	28.73	29.10	28.12	28.81	00:00:00
2017-12-20	131,365	28.49	28.98	28.28	28.40	00:00:00
2017-12-21	173,088	28.76	29.11	28.47	28.96	00:00:00
2017-12-22	43,898	29.34	29.63	29.08	29.15	00:00:00
2017-12-26	95,425	29.10	29.46	28.91	28.95	00:00:00
2017-12-27	83,617	29.00	29.01	28.73	28.93	00:00:00
2017-12-28	72,644	28.82	29.39	28.82	29.19	00:00:00
2017-12-29	60,469	29.18	29.72	29.16	29.58	00:00:00
2018-01-02	92,157	29.84	30.23	29.84	30.05	00:00:00
2018-01-03	162,453	30.18	30.35	29.67	29.70	00:00:00
2018-01-04	311,731	29.66	29.89	29.22	29.57	00:00:00
2018-01-05	116,240	29.60	29.74	29.30	29.59	00:00:00
2018-01-08	101,795	29.68	29.81	29.41	29.65	00:00:00
2018-01-09	136,641	29.68	29.68	29.08	29.15	00:00:00
2018-01-10	167,374	29.05	29.05	28.52	28.75	00:00:00
2018-01-11	126,140	28.70	28.86	28.31	28.48	00:00:00
2018-01-12	255,006	28.58	28.78	28.51	28.63	00:00:00
2018-01-16	94,710	28.65	29.00	28.47	28.57	00:00:00
2018-01-17	307,912	28.63	29.20	28.62	29.03	00:00:00
2018-01-18	82,186	29.11	29.31	28.92	29.04	00:00:00
2018-01-19	128,800	29.04	29.15	28.90	28.98	00:00:00
2018-01-22	235,221	28.99	29.54	28.99	29.32	00:00:00
2018-01-23	231,405	29.46	29.58	29.30	29.56	00:00:00
2018-01-24	112,946	29.61	29.81	29.24	29.59	00:00:00
2018-01-25	138,376	29.66	29.71	29.26	29.36	00:00:00
2018-01-26	163,262	29.38	29.97	29.23	29.58	00:00:00
2018-01-29	186,964	29.57	29.66	29.30	29.41	00:00:00
2018-01-30	163,160	29.28	29.52	29.09	29.21	00:00:00
2018-01-31	89,057	29.55	29.66	29.16	29.37	00:00:00
2018-02-01	116,878	29.41	29.78	29.38	29.62	00:00:00
2018-02-02	146,595	29.46	29.53	29.10	29.19	00:00:00
2018-02-05	119,614	29.17	29.29	28.50	28.58	00:00:00
2018-02-06	117,077	28.35	28.87	28.20	28.51	00:00:00
2018-02-07	65,669	28.36	28.76	28.36	28.48	00:00:00
2018-02-08	85,669	28.51	28.94	27.82	27.88	00:00:00
2018-02-09	115,021	27.91	28.35	27.44	27.62	00:00:00
2018-02-12	86,369	27.69	28.42	27.69	28.16	00:00:00
2018-02-13	92,087	28.18	28.22	27.60	27.94	00:00:00
2018-02-14	64,279	27.97	28.43	27.84	28.14	00:00:00
2018-02-15	141,511	28.14	28.79	27.94	28.64	00:00:00
2018-02-16	116,397	28.49	28.85	27.97	28.37	00:00:00
2018-02-20	49,166	28.36	28.62	28.15	28.43	00:00:00
2018-02-21	64,638	28.42	28.72	28.17	28.19	00:00:00
2018-02-22	98,432	28.22	28.80	28.22	28.63	00:00:00
2018-02-23	59,336	28.43	29.04	28.43	28.83	00:00:00
2018-02-26	92,998	28.85	28.86	28.30	28.39	00:00:00
2018-02-27	84,309	28.41	28.84	28.41	28.61	00:00:00
2018-02-28	121,185	28.77	28.77	27.82	27.86	00:00:00
2018-03-01	134,676	27.88	27.88	27.37	27.64	00:00:00
2018-03-02	157,054	27.47	27.87	27.27	27.84	00:00:00
2018-03-05	95,151	27.80	28.37	27.76	28.03	00:00:00
2018-03-06	90,360	28.12	28.66	27.72	28.52	00:00:00
2018-03-07	206,941	28.35	28.79	28.26	28.48	00:00:00
2018-03-08	76,818	28.59	28.59	28.18	28.49	00:00:00
2018-03-09	137,406	28.57	28.96	28.47	28.85	00:00:00
2018-03-12	96,931	28.91	29.16	28.75	28.88	00:00:00
2018-03-13	171,650	28.93	29.29	28.71	28.85	00:00:00
2018-03-14	109,432	28.98	29.54	28.31	28.99	00:00:00
2018-03-15	141,976	28.94	29.10	28.29	28.44	00:00:00
2018-03-16	161,882	28.48	28.69	27.90	28.33	00:00:00
2018-03-19	272,484	29.27	29.56	28.68	29.49	00:00:00
2018-03-20	464,874	29.64	29.64	29.15	29.24	00:00:00
2018-03-21	187,046	29.14	29.63	29.14	29.53	00:00:00
2018-03-22	97,479	29.45	29.55	28.89	28.89	00:00:00
2018-03-23	259,734	28.95	29.40	28.68	29.12	00:00:00
2018-03-26	165,633	29.21	29.25	28.37	28.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>