|
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 | 2001-12-03 | 2,293,100 | 46.73 | 46.80 | 45.65 | 46.17 | 00:00:00 | 2001-12-04 | 2,502,800 | 46.19 | 47.83 | 46.14 | 47.64 | 00:00:00 | 2001-12-05 | 3,991,700 | 49.00 | 50.78 | 48.82 | 50.50 | 00:00:00 | 2001-12-06 | 2,806,500 | 48.75 | 50.60 | 48.75 | 50.36 | 00:00:00 | 2001-12-07 | 1,574,800 | 50.36 | 50.36 | 49.02 | 49.21 | 00:00:00 | 2001-12-10 | 2,395,300 | 48.81 | 49.15 | 47.50 | 48.00 | 00:00:00 | 2001-12-11 | 3,778,000 | 48.90 | 49.60 | 47.95 | 48.37 | 00:00:00 | 2001-12-12 | 2,028,000 | 48.77 | 49.31 | 48.00 | 48.29 | 00:00:00 | 2001-12-13 | 2,106,400 | 48.00 | 48.12 | 47.23 | 47.30 | 00:00:00 | 2001-12-14 | 2,700,800 | 46.90 | 47.07 | 45.15 | 46.28 | 00:00:00 | 2001-12-17 | 2,307,300 | 46.78 | 47.50 | 46.60 | 47.20 | 00:00:00 | 2001-12-18 | 2,235,200 | 47.45 | 48.28 | 47.36 | 47.99 | 00:00:00 | 2001-12-19 | 1,847,100 | 47.80 | 48.80 | 47.10 | 48.28 | 00:00:00 | 2001-12-20 | 1,747,800 | 47.80 | 48.19 | 47.10 | 47.71 | 00:00:00 | 2001-12-21 | 3,133,500 | 47.72 | 49.45 | 47.71 | 48.98 | 00:00:00 | 2001-12-24 | 862,200 | 48.90 | 49.64 | 48.82 | 49.11 | 00:00:00 | 2001-12-26 | 1,506,800 | 48.87 | 49.48 | 48.70 | 49.00 | 00:00:00 | 2001-12-27 | 1,701,300 | 49.01 | 50.05 | 49.00 | 49.80 | 00:00:00 | 2001-12-28 | 2,209,800 | 50.30 | 51.43 | 50.06 | 51.07 | 00:00:00 | 2001-12-31 | 2,480,500 | 50.87 | 51.60 | 50.62 | 50.91 | 00:00:00 | 2002-01-02 | 2,824,000 | 50.68 | 50.70 | 49.90 | 50.46 | 00:00:00 | 2002-01-03 | 2,829,100 | 50.46 | 50.70 | 49.50 | 50.02 | 00:00:00 | 2002-01-04 | 3,690,800 | 50.62 | 52.07 | 50.51 | 51.71 | 00:00:00 | 2002-01-07 | 3,876,100 | 52.91 | 53.20 | 52.09 | 52.19 | 00:00:00 | 2002-01-08 | 1,876,600 | 51.90 | 52.23 | 51.13 | 51.30 | 00:00:00 | 2002-01-09 | 2,299,700 | 52.00 | 52.88 | 50.70 | 50.72 | 00:00:00 | 2002-01-10 | 2,203,900 | 50.85 | 51.69 | 50.10 | 51.50 | 00:00:00 | 2002-01-11 | 1,734,700 | 51.50 | 51.96 | 50.82 | 51.07 | 00:00:00 | 2002-01-14 | 2,450,400 | 51.07 | 51.15 | 50.24 | 50.79 | 00:00:00 | 2002-01-15 | 2,204,800 | 51.69 | 51.69 | 50.60 | 51.30 | 00:00:00 | 2002-01-16 | 8,343,500 | 50.72 | 50.73 | 48.69 | 48.75 | 00:00:00 | 2002-01-17 | 3,170,100 | 49.08 | 49.14 | 47.55 | 48.25 | 00:00:00 | 2002-01-18 | 3,840,400 | 48.20 | 48.25 | 46.52 | 47.24 | 00:00:00 | 2002-01-22 | 2,183,500 | 48.00 | 48.19 | 46.75 | 47.00 | 00:00:00 | 2002-01-23 | 3,898,900 | 47.54 | 47.59 | 45.72 | 46.95 | 00:00:00 | 2002-01-24 | 3,758,100 | 47.50 | 49.00 | 47.50 | 48.50 | 00:00:00 | 2002-01-25 | 1,875,800 | 48.55 | 48.55 | 47.70 | 47.95 | 00:00:00 | 2002-01-28 | 1,455,000 | 47.80 | 48.39 | 46.80 | 47.49 | 00:00:00 | 2002-01-29 | 3,263,000 | 47.40 | 47.90 | 45.36 | 45.49 | 00:00:00 | 2002-01-30 | 8,267,800 | 45.72 | 45.72 | 42.75 | 44.35 | 00:00:00 | 2002-01-31 | 3,430,700 | 44.90 | 46.10 | 44.85 | 46.04 | 00:00:00 | 2002-02-01 | 3,316,500 | 46.00 | 46.60 | 45.41 | 45.65 | 00:00:00 | 2002-02-04 | 3,476,100 | 45.75 | 45.85 | 43.19 | 43.40 | 00:00:00 | 2002-02-05 | 4,799,600 | 43.40 | 43.50 | 42.24 | 42.90 | 00:00:00 | 2002-02-06 | 3,942,100 | 44.40 | 44.40 | 42.50 | 43.07 | 00:00:00 | 2002-02-07 | 3,977,200 | 43.57 | 46.00 | 43.35 | 45.65 | 00:00:00 | 2002-02-08 | 3,258,100 | 45.75 | 48.20 | 45.75 | 48.00 | 00:00:00 | 2002-02-11 | 1,995,400 | 48.00 | 48.89 | 47.65 | 48.63 | 00:00:00 | 2002-02-12 | 2,619,900 | 48.03 | 49.10 | 47.70 | 48.60 | 00:00:00 | 2002-02-13 | 3,424,900 | 50.00 | 51.29 | 49.50 | 49.89 | 00:00:00 | 2002-02-14 | 2,104,900 | 50.40 | 50.81 | 48.32 | 48.98 | 00:00:00 | 2002-02-15 | 2,261,800 | 49.40 | 50.25 | 48.85 | 48.90 | 00:00:00 | 2002-02-19 | 2,804,400 | 48.90 | 49.18 | 46.44 | 46.48 | 00:00:00 | 2002-02-20 | 2,800,200 | 47.00 | 47.62 | 46.30 | 47.61 | 00:00:00 | 2002-02-21 | 2,426,100 | 48.31 | 49.29 | 47.62 | 48.26 | 00:00:00 | 2002-02-22 | 2,108,100 | 47.70 | 48.39 | 46.80 | 48.39 | 00:00:00 | 2002-02-25 | 3,332,700 | 48.47 | 49.60 | 47.34 | 49.36 | 00:00:00 | 2002-02-26 | 3,719,600 | 49.25 | 49.83 | 48.25 | 49.09 | 00:00:00 | 2002-02-27 | 12,797,900 | 46.10 | 47.25 | 46.10 | 47.00 | 00:00:00 | 2002-02-28 | 4,110,700 | 46.95 | 47.04 | 46.30 | 46.62 | 00:00:00 | 2002-03-01 | 4,270,300 | 46.40 | 47.70 | 46.12 | 47.60 | 00:00:00 | 2002-03-04 | 4,524,000 | 48.25 | 49.55 | 47.40 | 49.55 | 00:00:00 | 2002-03-05 | 3,094,300 | 49.40 | 50.25 | 49.00 | 49.02 | 00:00:00 | 2002-03-06 | 4,088,000 | 48.90 | 49.69 | 48.22 | 49.15 | 00:00:00 | 2002-03-07 | 2,457,100 | 48.85 | 49.20 | 47.55 | 48.19 | 00:00:00 | 2002-03-08 | 3,702,700 | 49.39 | 50.45 | 49.10 | 49.51 | 00:00:00 | 2002-03-11 | 1,976,400 | 49.75 | 49.75 | 49.15 | 49.40 | 00:00:00 | 2002-03-12 | 2,016,000 | 49.20 | 49.43 | 48.70 | 49.22 | 00:00:00 | 2002-03-13 | 2,128,500 | 49.42 | 49.42 | 48.40 | 48.88 | 00:00:00 | 2002-03-14 | 4,021,700 | 49.50 | 50.08 | 48.76 | 49.79 | 00:00:00 | 2002-03-15 | 6,233,500 | 50.60 | 53.20 | 50.49 | 51.97 | 00:00:00 | 2002-03-18 | 4,750,800 | 52.19 | 54.15 | 52.19 | 53.91 | 00:00:00 | 2002-03-19 | 3,428,300 | 54.75 | 54.90 | 52.80 | 53.42 | 00:00:00 | 2002-03-20 | 4,274,600 | 53.00 | 54.35 | 52.75 | 53.98 | 00:00:00 | 2002-03-21 | 2,856,100 | 53.98 | 53.98 | 52.51 | 53.15 | 00:00:00 | 2002-03-22 | 2,939,700 | 52.00 | 52.67 | 51.81 | 52.50 | 00:00:00 | 2002-03-25 | 1,862,900 | 52.75 | 52.85 | 51.52 | 51.73 | 00:00:00 | 2002-03-26 | 3,501,100 | 52.30 | 52.47 | 49.95 | 50.35 | 00:00:00 | 2002-03-27 | 3,250,900 | 50.35 | 51.25 | 50.17 | 51.00 | 00:00:00 | 2002-03-28 | 2,321,800 | 51.40 | 52.24 | 51.01 | 51.41 | 00:00:00 | 2002-04-01 | 2,232,400 | 50.50 | 50.90 | 49.69 | 50.57 | 00:00:00 | 2002-04-02 | 3,445,400 | 50.57 | 50.59 | 48.85 | 49.07 | 00:00:00 | 2002-04-03 | 2,371,200 | 49.50 | 50.30 | 48.60 | 49.24 | 00:00:00 | 2002-04-04 | 1,545,800 | 49.24 | 50.35 | 49.00 | 49.88 | 00:00:00 | 2002-04-05 | 2,142,300 | 50.94 | 52.00 | 50.26 | 51.57 | 00:00:00 | 2002-04-08 | 2,017,000 | 50.75 | 51.35 | 50.15 | 51.25 | 00:00:00 | 2002-04-09 | 2,750,500 | 51.50 | 51.68 | 49.82 | 50.17 | 00:00:00 | 2002-04-10 | 2,392,600 | 50.45 | 51.60 | 50.07 | 51.00 | 00:00:00 | 2002-04-11 | 2,498,600 | 51.00 | 51.03 | 49.50 | 49.50 | 00:00:00 | 2002-04-12 | 1,905,900 | 50.50 | 50.56 | 49.80 | 50.34 | 00:00:00 | 2002-04-15 | 1,651,600 | 50.78 | 51.20 | 49.95 | 50.11 | 00:00:00 | 2002-04-16 | 2,275,400 | 50.50 | 52.34 | 50.43 | 51.79 | 00:00:00 | 2002-04-17 | 1,365,600 | 52.07 | 52.60 | 51.63 | 52.44 | 00:00:00 | 2002-04-18 | 1,755,100 | 52.44 | 53.23 | 51.05 | 52.19 | 00:00:00 | 2002-04-19 | 2,026,000 | 52.20 | 53.59 | 52.20 | 52.95 | 00:00:00 | 2002-04-22 | 2,405,700 | 53.15 | 53.25 | 51.27 | 51.71 | 00:00:00 | 2002-04-23 | 1,322,900 | 51.71 | 52.46 | 51.22 | 51.51 | 00:00:00 | 2002-04-24 | 1,734,700 | 51.51 | 52.90 | 51.40 | 52.28 | 00:00:00 | 2002-04-25 | 2,294,600 | 52.20 | 52.30 | 50.45 | 50.72 | 00:00:00 | 2002-04-26 | 3,027,400 | 50.79 | 50.79 | 49.30 | 49.41 | 00:00:00 | 2002-04-29 | 4,157,600 | 49.40 | 49.40 | 45.95 | 47.28 | 00:00:00 | 2002-04-30 | 5,368,000 | 46.52 | 47.44 | 44.75 | 46.95 | 00:00:00 | 2002-05-01 | 5,172,500 | 47.32 | 48.05 | 46.40 | 47.84 | 00:00:00 | 2002-05-02 | 3,243,900 | 47.98 | 48.10 | 46.25 | 46.82 | 00:00:00 | 2002-05-03 | 2,182,300 | 46.83 | 47.26 | 46.05 | 46.49 | 00:00:00 | 2002-05-06 | 2,451,600 | 46.49 | 46.70 | 45.12 | 45.12 | 00:00:00 | 2002-05-07 | 5,428,800 | 47.25 | 47.55 | 46.53 | 46.66 | 00:00:00 | 2002-05-08 | 4,485,000 | 48.50 | 50.04 | 48.25 | 49.61 | 00:00:00 | 2002-05-09 | 2,082,200 | 49.60 | 49.60 | 48.20 | 49.02 | 00:00:00 | 2002-05-10 | 4,250,800 | 49.40 | 49.45 | 46.32 | 46.80 | 00:00:00 | 2002-05-13 | 3,428,400 | 47.50 | 48.15 | 46.80 | 48.03 | 00:00:00 | 2002-05-14 | 3,890,400 | 50.00 | 50.00 | 49.40 | 49.96 | 00:00:00 | 2002-05-15 | 4,896,500 | 50.10 | 52.96 | 50.10 | 52.65 | 00:00:00 | 2002-05-16 | 2,706,800 | 52.65 | 52.75 | 51.36 | 51.54 | 00:00:00 | 2002-05-17 | 2,922,500 | 52.00 | 52.68 | 51.91 | 52.54 | 00:00:00 | 2002-05-20 | 1,604,800 | 52.30 | 52.38 | 51.75 | 52.17 | 00:00:00 | 2002-05-21 | 2,192,400 | 52.25 | 52.50 | 51.40 | 51.48 | 00:00:00 | 2002-05-22 | 2,136,300 | 51.15 | 52.32 | 51.01 | 51.85 | 00:00:00 | 2002-05-23 | 4,537,900 | 52.90 | 53.30 | 52.00 | 52.95 | 00:00:00 | 2002-05-24 | 2,247,200 | 53.45 | 53.87 | 52.80 | 53.24 | 00:00:00 | 2002-05-28 | 1,761,200 | 53.25 | 53.50 | 51.94 | 52.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|