|
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 | 2018-09-14 | 154,079 | 26.78 | 26.80 | 26.40 | 26.42 | 00:00:00 | 2018-09-17 | 140,618 | 26.34 | 26.68 | 26.27 | 26.59 | 00:00:00 | 2018-09-18 | 205,517 | 26.67 | 27.27 | 26.62 | 27.10 | 00:00:00 | 2018-09-19 | 164,080 | 27.05 | 27.44 | 26.94 | 27.19 | 00:00:00 | 2018-09-20 | 410,972 | 27.21 | 27.88 | 27.21 | 27.84 | 00:00:00 | 2018-09-21 | 275,473 | 27.90 | 28.52 | 27.81 | 28.23 | 00:00:00 | 2018-09-24 | 126,939 | 28.13 | 28.13 | 27.60 | 27.64 | 00:00:00 | 2018-09-25 | 219,112 | 27.70 | 27.82 | 27.52 | 27.72 | 00:00:00 | 2018-09-26 | 234,742 | 27.80 | 28.20 | 27.61 | 27.80 | 00:00:00 | 2018-09-27 | 99,048 | 27.87 | 27.98 | 27.71 | 27.76 | 00:00:00 | 2018-09-28 | 452,052 | 27.59 | 27.94 | 27.59 | 27.90 | 00:00:00 | 2018-10-01 | 227,300 | 27.98 | 28.30 | 27.98 | 28.18 | 00:00:00 | 2018-10-02 | 240,485 | 28.24 | 28.61 | 28.15 | 28.44 | 00:00:00 | 2018-10-03 | 12,718 | 28.69 | 28.88 | 28.61 | 28.78 | 00:00:00 | 2018-10-04 | 199,641 | 28.20 | 28.50 | 27.89 | 28.24 | 00:00:00 | 2018-10-05 | 205,413 | 28.37 | 28.37 | 27.34 | 27.67 | 00:00:00 | 2018-10-08 | 203,169 | 27.81 | 27.94 | 27.42 | 27.63 | 00:00:00 | 2018-10-09 | 175,913 | 27.50 | 27.60 | 27.27 | 27.49 | 00:00:00 | 2018-10-10 | 286,152 | 27.43 | 27.59 | 26.73 | 26.93 | 00:00:00 | 2018-10-11 | 257,201 | 26.94 | 26.96 | 26.44 | 26.49 | 00:00:00 | 2018-10-12 | 165,661 | 26.75 | 26.81 | 25.96 | 26.07 | 00:00:00 | 2018-10-15 | 78,881 | 25.98 | 26.59 | 25.97 | 26.26 | 00:00:00 | 2018-10-16 | 186,591 | 26.51 | 26.94 | 26.37 | 26.67 | 00:00:00 | 2018-10-17 | 140,968 | 26.44 | 26.55 | 26.11 | 26.39 | 00:00:00 | 2018-10-18 | 119,636 | 26.37 | 26.37 | 25.71 | 25.96 | 00:00:00 | 2018-10-19 | 90,629 | 26.12 | 26.29 | 25.89 | 26.16 | 00:00:00 | 2018-10-22 | 7,650 | 26.18 | 26.54 | 26.21 | 26.30 | 00:00:00 | 2018-10-23 | 107,473 | 25.81 | 26.06 | 25.61 | 25.82 | 00:00:00 | 2018-10-24 | 161,188 | 25.91 | 25.96 | 25.21 | 25.28 | 00:00:00 | 2018-10-25 | 164,047 | 25.21 | 25.65 | 25.11 | 25.64 | 00:00:00 | 2018-10-26 | 247,367 | 25.64 | 25.83 | 25.33 | 25.61 | 00:00:00 | 2018-10-29 | 129,809 | 25.64 | 25.64 | 24.55 | 24.80 | 00:00:00 | 2018-10-30 | 149,008 | 24.80 | 25.15 | 24.63 | 24.74 | 00:00:00 | 2018-10-31 | 147,168 | 24.78 | 25.08 | 24.56 | 25.07 | 00:00:00 | 2018-11-01 | 184,466 | 25.27 | 25.64 | 25.17 | 25.28 | 00:00:00 | 2018-11-02 | 104,798 | 25.37 | 25.62 | 25.23 | 25.52 | 00:00:00 | 2018-11-05 | 278,917 | 25.52 | 26.03 | 25.52 | 25.87 | 00:00:00 | 2018-11-06 | 142,474 | 25.71 | 26.07 | 25.71 | 25.95 | 00:00:00 | 2018-11-07 | 192,212 | 25.98 | 26.37 | 25.73 | 26.03 | 00:00:00 | 2018-11-08 | 240,349 | 25.74 | 25.98 | 25.29 | 25.68 | 00:00:00 | 2018-11-09 | 233,391 | 25.60 | 25.60 | 24.96 | 25.09 | 00:00:00 | 2018-11-12 | 321,780 | 24.99 | 25.50 | 24.94 | 25.00 | 00:00:00 | 2018-11-13 | 204,142 | 25.00 | 25.44 | 24.30 | 24.71 | 00:00:00 | 2018-11-14 | 133,478 | 24.71 | 25.22 | 24.71 | 25.05 | 00:00:00 | 2018-11-15 | 161,116 | 25.03 | 25.27 | 24.80 | 25.00 | 00:00:00 | 2018-11-16 | 773,150 | 24.84 | 25.24 | 24.53 | 25.12 | 00:00:00 | 2018-11-19 | 133,133 | 25.07 | 25.31 | 25.03 | 25.07 | 00:00:00 | 2018-11-20 | 7,828 | 24.64 | 24.99 | 24.87 | 24.98 | 00:00:00 | 2018-11-21 | 258,273 | 25.58 | 25.99 | 25.17 | 25.89 | 00:00:00 | 2018-11-23 | 120,169 | 25.98 | 26.28 | 25.82 | 25.97 | 00:00:00 | 2018-11-26 | 250,601 | 25.94 | 26.18 | 25.51 | 25.81 | 00:00:00 | 2018-11-27 | 282,102 | 25.75 | 25.94 | 25.40 | 25.72 | 00:00:00 | 2018-11-28 | 214,423 | 25.67 | 26.23 | 25.67 | 26.19 | 00:00:00 | 2018-11-29 | 122,574 | 26.05 | 26.29 | 26.04 | 26.06 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|