|
 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 | | 2018-03-26 | 165,633 | 29.21 | 29.25 | 28.37 | 28.81 | 00:00:00 | | 2018-03-27 | 280,586 | 28.65 | 28.73 | 28.02 | 28.22 | 00:00:00 | | 2018-03-28 | 184,004 | 28.00 | 28.85 | 27.62 | 28.76 | 00:00:00 | | 2018-03-29 | 115,427 | 28.81 | 29.68 | 28.80 | 29.41 | 00:00:00 | | 2018-04-02 | 46,823 | 29.40 | 29.40 | 28.88 | 28.93 | 00:00:00 | | 2018-04-03 | 93,594 | 28.93 | 29.72 | 28.93 | 29.48 | 00:00:00 | | 2018-04-04 | 138,711 | 29.33 | 29.77 | 29.10 | 29.40 | 00:00:00 | | 2018-04-05 | 133,429 | 29.50 | 29.73 | 29.08 | 29.19 | 00:00:00 | | 2018-04-06 | 95,586 | 29.22 | 29.41 | 28.96 | 29.04 | 00:00:00 | | 2018-04-09 | 99,742 | 29.20 | 29.45 | 28.78 | 29.14 | 00:00:00 | | 2018-04-10 | 311,421 | 29.22 | 29.55 | 29.05 | 29.22 | 00:00:00 | | 2018-04-11 | 105,472 | 29.06 | 29.86 | 28.97 | 29.43 | 00:00:00 | | 2018-04-12 | 181,081 | 29.53 | 29.53 | 28.82 | 29.10 | 00:00:00 | | 2018-04-13 | 91,922 | 29.17 | 29.68 | 29.00 | 29.46 | 00:00:00 | | 2018-04-16 | 60,279 | 29.55 | 29.83 | 29.46 | 29.62 | 00:00:00 | | 2018-04-17 | 90,004 | 29.70 | 29.76 | 29.39 | 29.60 | 00:00:00 | | 2018-04-18 | 161,908 | 29.56 | 29.70 | 28.93 | 29.04 | 00:00:00 | | 2018-04-19 | 180,501 | 28.78 | 29.57 | 28.44 | 28.62 | 00:00:00 | | 2018-04-20 | 153,959 | 28.53 | 28.73 | 28.25 | 28.38 | 00:00:00 | | 2018-04-23 | 134,540 | 28.36 | 28.63 | 27.71 | 28.31 | 00:00:00 | | 2018-04-24 | 266,623 | 28.32 | 28.59 | 27.92 | 28.00 | 00:00:00 | | 2018-04-25 | 196,191 | 28.02 | 28.25 | 27.74 | 27.80 | 00:00:00 | | 2018-04-26 | 120,779 | 27.99 | 28.23 | 27.75 | 27.89 | 00:00:00 | | 2018-04-27 | 87,488 | 27.97 | 28.15 | 27.80 | 27.88 | 00:00:00 | | 2018-04-30 | 157,677 | 27.90 | 27.95 | 27.57 | 27.62 | 00:00:00 | | 2018-05-01 | 32,133 | 27.54 | 27.56 | 27.10 | 27.24 | 00:00:00 | | 2018-05-02 | 320,814 | 27.24 | 27.44 | 26.92 | 27.23 | 00:00:00 | | 2018-05-03 | 198,252 | 27.17 | 27.71 | 27.17 | 27.30 | 00:00:00 | | 2018-05-04 | 162,686 | 27.25 | 27.46 | 27.20 | 27.29 | 00:00:00 | | 2018-05-07 | 122,730 | 27.21 | 27.41 | 27.05 | 27.17 | 00:00:00 | | 2018-05-08 | 212,004 | 27.19 | 27.22 | 26.55 | 26.75 | 00:00:00 | | 2018-05-09 | 128,346 | 26.75 | 26.87 | 26.53 | 26.83 | 00:00:00 | | 2018-05-10 | 271,245 | 26.91 | 27.39 | 26.66 | 27.23 | 00:00:00 | | 2018-05-11 | 168,666 | 27.20 | 27.48 | 27.16 | 27.25 | 00:00:00 | | 2018-05-14 | 93,966 | 27.34 | 27.49 | 26.92 | 27.00 | 00:00:00 | | 2018-05-15 | 77,011 | 26.84 | 26.96 | 26.44 | 26.87 | 00:00:00 | | 2018-05-16 | 102,434 | 26.82 | 27.11 | 26.65 | 26.78 | 00:00:00 | | 2018-05-17 | 190,490 | 26.70 | 26.74 | 26.50 | 26.62 | 00:00:00 | | 2018-05-18 | 140,625 | 26.59 | 26.65 | 26.26 | 26.43 | 00:00:00 | | 2018-05-21 | 71,996 | 26.35 | 26.45 | 25.96 | 26.09 | 00:00:00 | | 2018-05-22 | 236,995 | 26.20 | 26.80 | 26.20 | 26.73 | 00:00:00 | | 2018-05-23 | 198,578 | 26.72 | 26.80 | 26.32 | 26.66 | 00:00:00 | | 2018-05-24 | 179,834 | 26.61 | 26.69 | 26.02 | 26.39 | 00:00:00 | | 2018-05-25 | 223,696 | 26.44 | 26.74 | 26.39 | 26.49 | 00:00:00 | | 2018-05-29 | 110,780 | 26.40 | 26.40 | 25.56 | 25.68 | 00:00:00 | | 2018-05-30 | 224,415 | 25.76 | 26.06 | 25.70 | 25.83 | 00:00:00 | | 2018-05-31 | 14,887 | 25.83 | 26.29 | 25.55 | 25.58 | 00:00:00 | | 2018-06-01 | 141,004 | 26.11 | 26.54 | 25.67 | 25.91 | 00:00:00 | | 2018-06-04 | 126,095 | 25.97 | 26.42 | 25.78 | 25.87 | 00:00:00 | | 2018-06-05 | 142,301 | 25.80 | 25.80 | 25.42 | 25.44 | 00:00:00 | | 2018-06-06 | 102,525 | 25.54 | 25.65 | 25.30 | 25.49 | 00:00:00 | | 2018-06-07 | 154,368 | 25.44 | 25.76 | 24.98 | 25.12 | 00:00:00 | | 2018-06-08 | 184,824 | 25.26 | 25.47 | 25.25 | 25.40 | 00:00:00 | | 2018-06-11 | 156,627 | 25.40 | 25.76 | 25.32 | 25.43 | 00:00:00 | | 2018-06-12 | 298,206 | 25.49 | 26.09 | 25.35 | 26.03 | 00:00:00 | | 2018-06-13 | 135,145 | 26.00 | 26.35 | 25.82 | 26.02 | 00:00:00 | | 2018-06-14 | 85,726 | 26.01 | 26.17 | 25.51 | 25.52 | 00:00:00 | | 2018-06-15 | 175,288 | 25.51 | 25.91 | 25.12 | 25.35 | 00:00:00 | | 2018-06-18 | 12,252 | 25.34 | 25.34 | 24.72 | 24.80 | 00:00:00 | | 2018-06-19 | 185,615 | 24.57 | 24.86 | 24.37 | 24.80 | 00:00:00 | | 2018-06-20 | 168,640 | 24.96 | 25.00 | 24.70 | 24.82 | 00:00:00 | | 2018-06-21 | 968,868 | 25.07 | 25.50 | 25.02 | 25.25 | 00:00:00 | | 2018-06-22 | 140,556 | 25.40 | 25.45 | 25.03 | 25.17 | 00:00:00 | | 2018-06-25 | 104,376 | 25.12 | 25.21 | 24.95 | 25.00 | 00:00:00 | | 2018-06-26 | 97,572 | 25.01 | 25.19 | 24.94 | 25.01 | 00:00:00 | | 2018-06-27 | 111,325 | 24.95 | 25.01 | 24.73 | 24.75 | 00:00:00 | | 2018-06-28 | 102,777 | 24.71 | 24.95 | 24.65 | 24.67 | 00:00:00 | | 2018-06-29 | 151,550 | 24.90 | 25.11 | 24.64 | 24.94 | 00:00:00 | | 2018-07-02 | 126,533 | 24.69 | 25.07 | 24.65 | 24.77 | 00:00:00 | | 2018-07-03 | 54,498 | 24.98 | 25.44 | 24.94 | 25.33 | 00:00:00 | | 2018-07-05 | 70,872 | 25.19 | 25.21 | 24.89 | 25.08 | 00:00:00 | | 2018-07-06 | 160,084 | 25.04 | 25.53 | 24.91 | 25.37 | 00:00:00 | | 2018-07-09 | 33,661 | 25.45 | 25.54 | 25.23 | 25.53 | 00:00:00 | | 2018-07-10 | 86,916 | 25.46 | 25.56 | 25.30 | 25.41 | 00:00:00 | | 2018-07-11 | 112,974 | 25.37 | 25.55 | 25.13 | 25.27 | 00:00:00 | | 2018-07-12 | 195,024 | 25.31 | 25.38 | 25.05 | 25.16 | 00:00:00 | | 2018-07-13 | 152,471 | 25.16 | 25.59 | 25.07 | 25.53 | 00:00:00 | | 2018-07-16 | 111,794 | 25.54 | 25.99 | 25.48 | 25.80 | 00:00:00 | | 2018-07-17 | 141,947 | 25.64 | 25.96 | 25.61 | 25.82 | 00:00:00 | | 2018-07-18 | 165,528 | 25.71 | 25.77 | 25.50 | 25.71 | 00:00:00 | | 2018-07-19 | 277,014 | 25.70 | 25.80 | 25.48 | 25.74 | 00:00:00 | | 2018-07-20 | 47,111 | 25.81 | 25.92 | 25.57 | 25.72 | 00:00:00 | | 2018-07-23 | 191,463 | 25.67 | 25.80 | 25.45 | 25.60 | 00:00:00 | | 2018-07-24 | 273,679 | 25.74 | 26.50 | 25.59 | 26.30 | 00:00:00 | | 2018-07-25 | 180,242 | 26.49 | 26.63 | 26.38 | 26.52 | 00:00:00 | | 2018-07-26 | 147,022 | 26.51 | 26.66 | 26.43 | 26.63 | 00:00:00 | | 2018-07-27 | 272,731 | 26.70 | 27.06 | 26.64 | 26.91 | 00:00:00 | | 2018-07-30 | 262,123 | 26.91 | 27.28 | 26.69 | 27.05 | 00:00:00 | | 2018-07-31 | 266,838 | 27.02 | 27.52 | 26.91 | 27.23 | 00:00:00 | | 2018-08-01 | 527,821 | 27.24 | 28.07 | 26.86 | 27.41 | 00:00:00 | | 2018-08-02 | 193,727 | 27.38 | 27.59 | 27.28 | 27.38 | 00:00:00 | | 2018-08-03 | 208,423 | 27.46 | 27.74 | 27.41 | 27.46 | 00:00:00 | | 2018-08-06 | 72,555 | 27.46 | 27.46 | 26.93 | 27.06 | 00:00:00 | | 2018-08-07 | 144,894 | 27.18 | 27.24 | 26.88 | 26.90 | 00:00:00 | | 2018-08-08 | 61,754 | 26.84 | 27.04 | 26.66 | 26.86 | 00:00:00 | | 2018-08-09 | 141,701 | 26.71 | 27.11 | 26.36 | 27.01 | 00:00:00 | | 2018-08-10 | 90,155 | 26.96 | 27.37 | 26.33 | 26.64 | 00:00:00 | | 2018-08-13 | 100,763 | 26.61 | 27.07 | 26.33 | 26.40 | 00:00:00 | | 2018-08-14 | 246,032 | 26.42 | 26.69 | 26.22 | 26.63 | 00:00:00 | | 2018-08-15 | 185,517 | 26.63 | 26.63 | 26.20 | 26.31 | 00:00:00 | | 2018-08-16 | 213,372 | 26.35 | 26.59 | 26.33 | 26.36 | 00:00:00 | | 2018-08-17 | 283,592 | 26.50 | 26.65 | 26.35 | 26.52 | 00:00:00 | | 2018-08-20 | 263,305 | 26.51 | 26.82 | 26.39 | 26.69 | 00:00:00 | | 2018-08-21 | 697,408 | 26.82 | 27.33 | 26.64 | 27.19 | 00:00:00 | | 2018-08-22 | 250,641 | 27.27 | 27.62 | 27.11 | 27.38 | 00:00:00 | | 2018-08-23 | 238,198 | 27.42 | 27.75 | 27.30 | 27.35 | 00:00:00 | | 2018-08-24 | 254,543 | 27.38 | 27.72 | 27.34 | 27.60 | 00:00:00 | | 2018-08-27 | 241,944 | 27.66 | 28.33 | 27.66 | 28.20 | 00:00:00 | | 2018-08-28 | 134,323 | 28.09 | 28.34 | 27.74 | 27.78 | 00:00:00 | | 2018-08-29 | 391,347 | 27.84 | 27.90 | 27.28 | 27.30 | 00:00:00 | | 2018-08-30 | 411,107 | 27.27 | 27.27 | 25.77 | 26.05 | 00:00:00 | | 2018-08-31 | 367,702 | 25.81 | 26.62 | 25.80 | 26.40 | 00:00:00 | | 2018-09-04 | 327,975 | 25.62 | 26.43 | 25.38 | 25.47 | 00:00:00 | | 2018-09-05 | 305,419 | 25.43 | 25.64 | 25.17 | 25.43 | 00:00:00 | | 2018-09-06 | 302,355 | 25.38 | 26.16 | 25.38 | 26.04 | 00:00:00 | | 2018-09-07 | 299,597 | 26.06 | 26.37 | 25.88 | 26.22 | 00:00:00 | | 2018-09-10 | 345,898 | 26.20 | 26.38 | 25.75 | 26.09 | 00:00:00 | | 2018-09-11 | 387,877 | 25.99 | 26.15 | 25.80 | 26.09 | 00:00:00 | | 2018-09-12 | 281,228 | 26.15 | 26.52 | 26.10 | 26.51 | 00:00:00 | | 2018-09-13 | 259,462 | 26.50 | 26.94 | 26.50 | 26.71 | 00:00:00 | | 2018-09-14 | 154,079 | 26.78 | 26.80 | 26.40 | 26.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
