|
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 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 1,460,100 | 63.25 | 63.26 | 62.07 | 62.71 | 00:00:00 | 2001-06-08 | 1,076,200 | 61.75 | 62.44 | 61.37 | 62.31 | 00:00:00 | 2001-06-11 | 985,000 | 62.20 | 62.93 | 61.31 | 61.65 | 00:00:00 | 2001-06-12 | 1,593,900 | 61.55 | 61.62 | 60.10 | 61.49 | 00:00:00 | 2001-06-13 | 1,318,200 | 60.75 | 61.70 | 60.73 | 60.91 | 00:00:00 | 2001-06-14 | 3,206,600 | 60.91 | 60.95 | 58.45 | 58.59 | 00:00:00 | 2001-06-15 | 4,289,000 | 57.10 | 58.05 | 56.38 | 58.00 | 00:00:00 | 2001-06-18 | 4,826,800 | 57.95 | 58.20 | 54.90 | 55.00 | 00:00:00 | 2001-06-19 | 4,099,100 | 55.90 | 57.40 | 55.55 | 57.00 | 00:00:00 | 2001-06-20 | 3,316,700 | 56.50 | 58.91 | 56.50 | 58.55 | 00:00:00 | 2001-06-21 | 1,960,900 | 58.56 | 59.20 | 57.85 | 58.06 | 00:00:00 | 2001-06-22 | 1,583,800 | 57.40 | 59.74 | 57.32 | 58.90 | 00:00:00 | 2001-06-25 | 1,331,900 | 58.90 | 59.35 | 58.00 | 58.30 | 00:00:00 | 2001-06-26 | 1,852,900 | 58.28 | 59.49 | 58.27 | 58.98 | 00:00:00 | 2001-06-27 | 2,048,900 | 58.90 | 60.09 | 58.72 | 60.01 | 00:00:00 | 2001-06-28 | 3,389,900 | 61.00 | 63.12 | 61.00 | 61.75 | 00:00:00 | 2001-06-29 | 2,659,100 | 61.65 | 63.60 | 61.31 | 62.70 | 00:00:00 | 2001-07-02 | 1,747,800 | 62.80 | 64.15 | 62.71 | 63.35 | 00:00:00 | 2001-07-03 | 1,236,000 | 63.60 | 63.80 | 62.01 | 62.39 | 00:00:00 | 2001-07-05 | 1,521,300 | 62.40 | 62.47 | 61.67 | 62.00 | 00:00:00 | 2001-07-06 | 2,312,200 | 61.90 | 61.90 | 58.90 | 59.25 | 00:00:00 | 2001-07-09 | 1,311,900 | 60.25 | 60.50 | 59.70 | 60.41 | 00:00:00 | 2001-07-10 | 1,083,400 | 60.41 | 60.70 | 59.45 | 59.48 | 00:00:00 | 2001-07-11 | 2,660,700 | 58.50 | 60.47 | 57.22 | 58.20 | 00:00:00 | 2001-07-12 | 2,254,900 | 59.20 | 60.90 | 58.95 | 59.58 | 00:00:00 | 2001-07-13 | 2,174,400 | 59.58 | 59.58 | 58.76 | 58.95 | 00:00:00 | 2001-07-16 | 1,970,200 | 58.95 | 60.00 | 58.09 | 59.16 | 00:00:00 | 2001-07-17 | 1,623,400 | 59.16 | 59.90 | 58.50 | 59.51 | 00:00:00 | 2001-07-18 | 1,884,700 | 59.00 | 59.90 | 57.35 | 58.27 | 00:00:00 | 2001-07-19 | 3,038,600 | 57.50 | 58.15 | 56.10 | 56.85 | 00:00:00 | 2001-07-20 | 1,189,200 | 57.85 | 58.45 | 56.38 | 56.75 | 00:00:00 | 2001-07-23 | 950,400 | 57.70 | 57.75 | 55.77 | 55.91 | 00:00:00 | 2001-07-24 | 1,845,000 | 55.90 | 56.72 | 54.90 | 55.11 | 00:00:00 | 2001-07-25 | 2,195,300 | 55.35 | 57.80 | 55.15 | 56.00 | 00:00:00 | 2001-07-26 | 2,378,500 | 57.35 | 59.40 | 57.20 | 59.30 | 00:00:00 | 2001-07-27 | 6,480,700 | 59.00 | 61.99 | 59.00 | 59.90 | 00:00:00 | 2001-07-30 | 1,399,700 | 60.25 | 60.38 | 58.90 | 59.40 | 00:00:00 | 2001-07-31 | 3,200,800 | 59.20 | 60.39 | 58.22 | 58.60 | 00:00:00 | 2001-08-01 | 1,566,800 | 59.10 | 59.76 | 58.50 | 59.00 | 00:00:00 | 2001-08-02 | 1,910,700 | 59.00 | 60.70 | 58.85 | 60.15 | 00:00:00 | 2001-08-03 | 3,947,900 | 59.45 | 59.45 | 57.40 | 57.76 | 00:00:00 | 2001-08-06 | 1,712,900 | 57.20 | 58.50 | 57.00 | 57.85 | 00:00:00 | 2001-08-07 | 2,148,500 | 57.25 | 57.46 | 56.70 | 57.46 | 00:00:00 | 2001-08-08 | 3,721,800 | 59.25 | 60.00 | 57.70 | 57.97 | 00:00:00 | 2001-08-09 | 2,014,000 | 57.20 | 58.45 | 56.70 | 57.15 | 00:00:00 | 2001-08-10 | 1,145,200 | 57.45 | 57.45 | 56.00 | 56.89 | 00:00:00 | 2001-08-13 | 1,393,000 | 57.00 | 58.15 | 56.60 | 57.11 | 00:00:00 | 2001-08-14 | 2,484,600 | 56.90 | 57.00 | 56.25 | 56.37 | 00:00:00 | 2001-08-15 | 4,354,700 | 56.25 | 56.25 | 52.10 | 54.00 | 00:00:00 | 2001-08-16 | 2,113,000 | 54.20 | 54.53 | 53.75 | 54.51 | 00:00:00 | 2001-08-17 | 2,590,100 | 54.00 | 54.00 | 52.00 | 53.00 | 00:00:00 | 2001-08-20 | 1,077,000 | 52.60 | 53.75 | 52.60 | 53.51 | 00:00:00 | 2001-08-21 | 2,400,000 | 53.30 | 55.60 | 53.30 | 54.13 | 00:00:00 | 2001-08-22 | 1,435,200 | 54.00 | 54.25 | 53.19 | 53.58 | 00:00:00 | 2001-08-23 | 1,970,700 | 53.35 | 53.99 | 53.25 | 53.42 | 00:00:00 | 2001-08-24 | 2,451,500 | 53.30 | 54.90 | 52.90 | 54.60 | 00:00:00 | 2001-08-27 | 1,198,100 | 54.60 | 54.65 | 53.52 | 54.27 | 00:00:00 | 2001-08-28 | 1,928,400 | 54.12 | 54.13 | 52.40 | 52.91 | 00:00:00 | 2001-08-29 | 2,733,300 | 52.71 | 53.20 | 51.50 | 51.73 | 00:00:00 | 2001-08-30 | 3,769,100 | 51.40 | 51.72 | 49.00 | 50.05 | 00:00:00 | 2001-08-31 | 3,000,700 | 50.05 | 51.00 | 50.05 | 50.27 | 00:00:00 | 2001-09-04 | 2,941,500 | 50.27 | 51.45 | 49.80 | 50.17 | 00:00:00 | 2001-09-05 | 3,420,600 | 50.11 | 50.11 | 48.35 | 48.60 | 00:00:00 | 2001-09-06 | 4,214,800 | 49.00 | 49.00 | 46.79 | 47.22 | 00:00:00 | 2001-09-07 | 9,537,600 | 46.75 | 46.75 | 44.20 | 44.30 | 00:00:00 | 2001-09-10 | 5,458,500 | 44.30 | 44.90 | 43.84 | 43.86 | 00:00:00 | 2001-09-17 | 10,514,100 | 37.00 | 40.51 | 36.90 | 39.10 | 00:00:00 | 2001-09-18 | 5,264,000 | 39.00 | 40.05 | 38.50 | 40.05 | 00:00:00 | 2001-09-19 | 5,981,300 | 39.95 | 39.96 | 36.64 | 38.66 | 00:00:00 | 2001-09-20 | 5,306,100 | 38.66 | 38.75 | 35.80 | 36.80 | 00:00:00 | 2001-09-21 | 4,901,300 | 35.50 | 38.00 | 35.20 | 37.03 | 00:00:00 | 2001-09-24 | 3,638,000 | 38.00 | 39.40 | 37.88 | 38.10 | 00:00:00 | 2001-09-25 | 4,440,400 | 38.75 | 39.95 | 38.61 | 39.41 | 00:00:00 | 2001-09-26 | 3,532,500 | 40.50 | 40.50 | 38.20 | 38.48 | 00:00:00 | 2001-09-27 | 2,616,700 | 38.48 | 38.50 | 37.64 | 38.10 | 00:00:00 | 2001-09-28 | 4,258,600 | 38.70 | 40.25 | 38.64 | 39.75 | 00:00:00 | 2001-10-01 | 3,248,200 | 39.45 | 39.45 | 37.50 | 38.50 | 00:00:00 | 2001-10-02 | 3,092,900 | 38.50 | 38.60 | 37.70 | 38.33 | 00:00:00 | 2001-10-03 | 5,412,000 | 37.50 | 40.30 | 37.50 | 40.12 | 00:00:00 | 2001-10-04 | 4,773,400 | 40.25 | 43.35 | 40.25 | 41.47 | 00:00:00 | 2001-10-05 | 2,597,400 | 41.05 | 41.14 | 39.40 | 40.31 | 00:00:00 | 2001-10-08 | 2,785,500 | 39.75 | 40.31 | 38.65 | 39.30 | 00:00:00 | 2001-10-09 | 2,809,500 | 39.30 | 39.90 | 38.16 | 39.41 | 00:00:00 | 2001-10-10 | 2,658,500 | 39.41 | 41.85 | 39.10 | 41.00 | 00:00:00 | 2001-10-11 | 5,411,800 | 41.70 | 44.60 | 41.68 | 43.74 | 00:00:00 | 2001-10-12 | 2,681,900 | 43.65 | 44.10 | 41.30 | 43.70 | 00:00:00 | 2001-10-15 | 1,719,400 | 43.30 | 43.88 | 42.20 | 43.43 | 00:00:00 | 2001-10-16 | 1,534,700 | 43.43 | 44.20 | 42.35 | 43.10 | 00:00:00 | 2001-10-17 | 3,096,200 | 43.45 | 43.49 | 40.70 | 40.91 | 00:00:00 | 2001-10-18 | 2,649,100 | 41.10 | 41.20 | 39.65 | 40.10 | 00:00:00 | 2001-10-19 | 1,834,900 | 39.60 | 40.90 | 39.55 | 40.81 | 00:00:00 | 2001-10-22 | 1,484,600 | 40.81 | 42.65 | 40.45 | 42.38 | 00:00:00 | 2001-10-23 | 3,777,900 | 42.38 | 44.50 | 42.38 | 43.27 | 00:00:00 | 2001-10-24 | 2,252,100 | 43.00 | 43.30 | 41.70 | 42.16 | 00:00:00 | 2001-10-25 | 3,441,700 | 41.20 | 41.30 | 39.88 | 41.30 | 00:00:00 | 2001-10-26 | 1,941,500 | 41.30 | 42.55 | 41.05 | 41.95 | 00:00:00 | 2001-10-29 | 2,217,100 | 41.80 | 41.80 | 39.96 | 39.97 | 00:00:00 | 2001-10-30 | 5,135,900 | 39.35 | 39.36 | 36.99 | 37.50 | 00:00:00 | 2001-10-31 | 4,889,100 | 37.25 | 38.50 | 37.20 | 38.12 | 00:00:00 | 2001-11-01 | 3,172,300 | 38.50 | 40.50 | 37.90 | 40.10 | 00:00:00 | 2001-11-02 | 2,787,400 | 40.00 | 40.40 | 39.60 | 40.00 | 00:00:00 | 2001-11-05 | 2,462,000 | 40.00 | 41.10 | 39.34 | 40.27 | 00:00:00 | 2001-11-06 | 3,919,700 | 40.28 | 41.90 | 39.60 | 40.90 | 00:00:00 | 2001-11-07 | 2,760,700 | 40.50 | 41.60 | 39.65 | 41.09 | 00:00:00 | 2001-11-08 | 10,059,800 | 40.00 | 43.13 | 39.60 | 42.19 | 00:00:00 | 2001-11-09 | 2,170,500 | 42.20 | 42.45 | 41.20 | 42.36 | 00:00:00 | 2001-11-12 | 1,924,400 | 41.50 | 43.00 | 40.50 | 42.36 | 00:00:00 | 2001-11-13 | 4,671,200 | 43.60 | 46.00 | 43.55 | 45.15 | 00:00:00 | 2001-11-14 | 4,785,500 | 46.00 | 47.70 | 45.57 | 47.63 | 00:00:00 | 2001-11-15 | 5,399,100 | 47.40 | 49.09 | 47.20 | 48.70 | 00:00:00 | 2001-11-16 | 3,358,200 | 48.70 | 48.90 | 47.05 | 48.12 | 00:00:00 | 2001-11-19 | 2,490,700 | 48.37 | 48.57 | 47.55 | 48.05 | 00:00:00 | 2001-11-20 | 2,653,300 | 48.05 | 48.69 | 46.70 | 47.22 | 00:00:00 | 2001-11-21 | 1,956,000 | 47.00 | 47.00 | 45.48 | 45.99 | 00:00:00 | 2001-11-23 | 1,173,200 | 45.65 | 46.15 | 45.65 | 45.95 | 00:00:00 | 2001-11-26 | 2,964,000 | 46.00 | 48.12 | 46.00 | 46.65 | 00:00:00 | 2001-11-27 | 2,346,300 | 46.52 | 48.88 | 46.31 | 47.51 | 00:00:00 | 2001-11-28 | 1,960,300 | 46.80 | 47.25 | 46.00 | 46.10 | 00:00:00 | 2001-11-29 | 2,240,900 | 46.30 | 46.33 | 44.48 | 45.95 | 00:00:00 | 2001-11-30 | 2,237,400 | 45.20 | 47.00 | 45.15 | 46.73 | 00:00:00 | 2001-12-03 | 2,293,100 | 46.73 | 46.80 | 45.65 | 46.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|