|
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 | 2002-05-28 | 1,761,200 | 53.25 | 53.50 | 51.94 | 52.88 | 00:00:00 | 2002-05-29 | 2,165,700 | 53.05 | 53.20 | 52.40 | 53.07 | 00:00:00 | 2002-05-30 | 2,530,800 | 53.07 | 53.34 | 52.25 | 52.78 | 00:00:00 | 2002-05-31 | 2,442,900 | 53.45 | 53.97 | 52.78 | 53.23 | 00:00:00 | 2002-06-03 | 2,907,000 | 53.45 | 53.85 | 52.17 | 52.18 | 00:00:00 | 2002-06-04 | 2,906,100 | 52.27 | 52.74 | 51.38 | 52.01 | 00:00:00 | 2002-06-05 | 2,297,700 | 52.70 | 53.35 | 52.10 | 52.40 | 00:00:00 | 2002-06-06 | 1,904,500 | 52.50 | 52.60 | 50.80 | 51.19 | 00:00:00 | 2002-06-07 | 2,808,300 | 50.49 | 51.73 | 50.05 | 51.10 | 00:00:00 | 2002-06-10 | 2,225,500 | 51.45 | 51.45 | 50.15 | 50.26 | 00:00:00 | 2002-06-11 | 2,590,800 | 51.25 | 51.40 | 49.79 | 49.80 | 00:00:00 | 2002-06-12 | 13,775,800 | 50.21 | 50.60 | 41.00 | 45.89 | 00:00:00 | 2002-06-13 | 5,513,500 | 45.00 | 45.80 | 44.50 | 45.10 | 00:00:00 | 2002-06-14 | 4,799,000 | 43.50 | 44.75 | 42.50 | 44.32 | 00:00:00 | 2002-06-17 | 4,330,100 | 44.30 | 45.35 | 43.96 | 44.75 | 00:00:00 | 2002-06-18 | 2,647,100 | 45.50 | 46.05 | 44.75 | 45.28 | 00:00:00 | 2002-06-19 | 2,881,800 | 44.50 | 44.61 | 44.00 | 44.08 | 00:00:00 | 2002-06-20 | 7,253,200 | 44.15 | 44.40 | 39.70 | 39.70 | 00:00:00 | 2002-06-21 | 10,450,600 | 39.00 | 39.58 | 37.50 | 37.95 | 00:00:00 | 2002-06-24 | 6,555,700 | 37.95 | 39.80 | 37.95 | 38.80 | 00:00:00 | 2002-06-25 | 5,813,000 | 39.05 | 40.13 | 38.95 | 39.53 | 00:00:00 | 2002-06-26 | 10,335,100 | 38.00 | 38.25 | 35.10 | 35.75 | 00:00:00 | 2002-06-27 | 31,671,900 | 36.00 | 36.35 | 29.00 | 31.20 | 00:00:00 | 2002-06-28 | 15,327,200 | 31.55 | 33.15 | 30.10 | 32.02 | 00:00:00 | 2002-07-01 | 6,112,800 | 31.75 | 32.15 | 28.81 | 29.78 | 00:00:00 | 2002-07-02 | 7,650,000 | 30.10 | 30.40 | 28.50 | 30.10 | 00:00:00 | 2002-07-03 | 5,081,100 | 30.02 | 31.89 | 29.94 | 31.70 | 00:00:00 | 2002-07-05 | 2,639,600 | 32.25 | 33.37 | 32.25 | 33.36 | 00:00:00 | 2002-07-08 | 4,766,000 | 33.60 | 34.00 | 33.10 | 33.46 | 00:00:00 | 2002-07-09 | 3,076,200 | 33.00 | 33.73 | 31.86 | 32.15 | 00:00:00 | 2002-07-10 | 5,800,100 | 33.00 | 33.10 | 30.25 | 31.27 | 00:00:00 | 2002-07-11 | 4,097,200 | 30.45 | 32.71 | 30.15 | 32.56 | 00:00:00 | 2002-07-12 | 4,436,700 | 32.40 | 34.50 | 32.40 | 33.65 | 00:00:00 | 2002-07-15 | 5,061,300 | 33.20 | 33.25 | 31.30 | 32.70 | 00:00:00 | 2002-07-16 | 5,411,600 | 32.50 | 33.74 | 32.06 | 32.40 | 00:00:00 | 2002-07-17 | 3,502,700 | 33.00 | 34.36 | 32.90 | 33.96 | 00:00:00 | 2002-07-18 | 2,792,500 | 34.05 | 34.25 | 33.16 | 33.29 | 00:00:00 | 2002-07-19 | 7,983,300 | 32.25 | 32.90 | 29.50 | 30.12 | 00:00:00 | 2002-07-22 | 5,279,100 | 30.10 | 30.60 | 28.80 | 29.94 | 00:00:00 | 2002-07-23 | 26,941,900 | 29.94 | 31.00 | 22.39 | 25.00 | 00:00:00 | 2002-07-24 | 16,994,600 | 22.75 | 26.20 | 20.00 | 25.38 | 00:00:00 | 2002-07-25 | 11,097,500 | 25.13 | 27.75 | 24.50 | 25.70 | 00:00:00 | 2002-07-26 | 8,807,200 | 25.60 | 25.94 | 24.45 | 25.35 | 00:00:00 | 2002-07-29 | 8,672,900 | 26.15 | 27.45 | 25.65 | 27.39 | 00:00:00 | 2002-07-30 | 7,116,200 | 27.70 | 27.73 | 26.55 | 27.10 | 00:00:00 | 2002-07-31 | 7,616,400 | 27.10 | 27.70 | 25.50 | 26.05 | 00:00:00 | 2002-08-01 | 6,143,300 | 26.35 | 27.00 | 24.50 | 24.98 | 00:00:00 | 2002-08-02 | 4,733,900 | 25.00 | 25.10 | 23.67 | 24.88 | 00:00:00 | 2002-08-05 | 6,477,900 | 24.00 | 24.55 | 22.03 | 22.62 | 00:00:00 | 2002-08-06 | 6,022,200 | 23.30 | 25.15 | 23.16 | 24.45 | 00:00:00 | 2002-08-07 | 6,075,400 | 25.60 | 25.90 | 23.60 | 24.43 | 00:00:00 | 2002-08-08 | 7,243,500 | 23.85 | 26.28 | 23.45 | 25.97 | 00:00:00 | 2002-08-09 | 4,235,000 | 25.97 | 26.50 | 25.05 | 25.96 | 00:00:00 | 2002-08-12 | 2,294,200 | 25.35 | 26.30 | 25.02 | 26.00 | 00:00:00 | 2002-08-13 | 4,559,400 | 26.00 | 26.31 | 24.94 | 25.15 | 00:00:00 | 2002-08-14 | 6,252,600 | 25.25 | 26.95 | 24.67 | 26.63 | 00:00:00 | 2002-08-15 | 10,542,400 | 26.80 | 30.65 | 26.80 | 30.54 | 00:00:00 | 2002-08-16 | 5,485,300 | 30.30 | 31.34 | 29.75 | 30.57 | 00:00:00 | 2002-08-19 | 5,401,900 | 30.70 | 33.20 | 30.70 | 32.50 | 00:00:00 | 2002-08-20 | 4,127,200 | 32.50 | 32.91 | 31.76 | 32.66 | 00:00:00 | 2002-08-21 | 4,901,400 | 32.66 | 34.64 | 32.66 | 33.98 | 00:00:00 | 2002-08-22 | 4,824,400 | 34.02 | 36.01 | 33.81 | 35.51 | 00:00:00 | 2002-08-23 | 4,914,700 | 34.65 | 35.03 | 32.54 | 33.17 | 00:00:00 | 2002-08-26 | 3,759,700 | 33.60 | 34.74 | 32.71 | 34.65 | 00:00:00 | 2002-08-27 | 3,473,600 | 35.00 | 35.43 | 33.15 | 33.72 | 00:00:00 | 2002-08-28 | 2,837,600 | 33.72 | 33.72 | 31.70 | 32.34 | 00:00:00 | 2002-08-29 | 4,328,600 | 31.50 | 34.70 | 31.42 | 34.15 | 00:00:00 | 2002-08-30 | 2,634,900 | 34.08 | 34.75 | 33.47 | 34.18 | 00:00:00 | 2002-09-03 | 3,628,600 | 33.60 | 33.61 | 31.51 | 31.64 | 00:00:00 | 2002-09-04 | 3,414,300 | 31.69 | 33.76 | 31.41 | 33.58 | 00:00:00 | 2002-09-05 | 3,970,100 | 32.51 | 32.85 | 31.51 | 31.96 | 00:00:00 | 2002-09-06 | 5,177,000 | 33.25 | 34.15 | 32.60 | 33.91 | 00:00:00 | 2002-09-09 | 2,790,200 | 33.45 | 34.75 | 32.82 | 34.11 | 00:00:00 | 2002-09-10 | 4,026,000 | 33.12 | 35.85 | 33.12 | 35.42 | 00:00:00 | 2002-09-11 | 2,694,200 | 36.30 | 36.65 | 35.85 | 36.21 | 00:00:00 | 2002-09-12 | 3,928,800 | 36.19 | 36.20 | 33.00 | 35.01 | 00:00:00 | 2002-09-13 | 3,920,600 | 35.01 | 36.31 | 34.30 | 36.25 | 00:00:00 | 2002-09-16 | 2,982,700 | 36.05 | 36.55 | 35.50 | 35.60 | 00:00:00 | 2002-09-17 | 3,155,400 | 36.45 | 36.45 | 34.99 | 35.00 | 00:00:00 | 2002-09-18 | 3,395,400 | 34.55 | 35.58 | 34.05 | 35.06 | 00:00:00 | 2002-09-19 | 2,753,100 | 34.55 | 34.73 | 33.35 | 33.35 | 00:00:00 | 2002-09-20 | 3,436,700 | 33.30 | 34.71 | 33.30 | 34.61 | 00:00:00 | 2002-09-23 | 2,291,700 | 34.20 | 34.40 | 33.20 | 33.43 | 00:00:00 | 2002-09-24 | 3,560,500 | 32.85 | 33.81 | 32.50 | 33.46 | 00:00:00 | 2002-09-25 | 4,562,900 | 34.05 | 35.59 | 33.65 | 35.59 | 00:00:00 | 2002-09-26 | 6,147,600 | 35.98 | 37.95 | 35.70 | 37.16 | 00:00:00 | 2002-09-27 | 4,483,700 | 36.55 | 37.15 | 35.60 | 35.78 | 00:00:00 | 2002-09-30 | 4,052,000 | 34.95 | 35.50 | 34.05 | 34.75 | 00:00:00 | 2002-10-01 | 3,697,000 | 35.10 | 35.94 | 34.12 | 35.74 | 00:00:00 | 2002-10-02 | 3,951,100 | 35.75 | 37.08 | 35.35 | 35.95 | 00:00:00 | 2002-10-03 | 3,490,700 | 35.96 | 36.29 | 34.63 | 34.85 | 00:00:00 | 2002-10-04 | 8,048,500 | 35.35 | 35.45 | 32.40 | 33.73 | 00:00:00 | 2002-10-07 | 4,241,600 | 33.73 | 34.33 | 31.60 | 31.80 | 00:00:00 | 2002-10-08 | 4,384,400 | 32.35 | 32.60 | 31.08 | 32.03 | 00:00:00 | 2002-10-09 | 5,013,400 | 32.04 | 32.04 | 30.35 | 30.42 | 00:00:00 | 2002-10-10 | 6,457,400 | 30.67 | 32.66 | 29.36 | 32.41 | 00:00:00 | 2002-10-11 | 4,656,800 | 33.00 | 34.06 | 32.41 | 33.45 | 00:00:00 | 2002-10-14 | 2,929,600 | 33.25 | 33.65 | 32.80 | 33.25 | 00:00:00 | 2002-10-15 | 6,711,000 | 35.10 | 36.73 | 34.86 | 36.05 | 00:00:00 | 2002-10-16 | 3,408,800 | 35.20 | 35.94 | 34.44 | 34.98 | 00:00:00 | 2002-10-17 | 4,046,600 | 35.70 | 37.76 | 35.70 | 37.48 | 00:00:00 | 2002-10-18 | 3,506,500 | 37.40 | 38.70 | 37.10 | 38.57 | 00:00:00 | 2002-10-21 | 4,481,300 | 38.52 | 40.43 | 38.01 | 40.08 | 00:00:00 | 2002-10-22 | 4,152,700 | 39.50 | 41.48 | 39.02 | 39.40 | 00:00:00 | 2002-10-23 | 3,660,300 | 39.30 | 40.25 | 39.06 | 40.08 | 00:00:00 | 2002-10-24 | 6,695,100 | 40.00 | 40.35 | 37.10 | 37.25 | 00:00:00 | 2002-10-25 | 5,342,600 | 37.35 | 39.17 | 37.25 | 39.00 | 00:00:00 | 2002-10-28 | 3,980,700 | 39.01 | 39.75 | 37.40 | 37.75 | 00:00:00 | 2002-10-29 | 5,034,000 | 37.76 | 39.36 | 36.95 | 37.80 | 00:00:00 | 2002-10-30 | 4,728,200 | 37.80 | 39.50 | 37.80 | 38.20 | 00:00:00 | 2002-10-31 | 4,015,600 | 38.32 | 38.75 | 36.80 | 37.05 | 00:00:00 | 2002-11-01 | 4,054,900 | 37.30 | 37.40 | 36.30 | 37.31 | 00:00:00 | 2002-11-04 | 3,928,100 | 38.25 | 39.53 | 38.07 | 38.25 | 00:00:00 | 2002-11-05 | 3,285,000 | 38.26 | 38.78 | 37.98 | 38.60 | 00:00:00 | 2002-11-06 | 3,168,200 | 38.61 | 40.00 | 38.61 | 39.65 | 00:00:00 | 2002-11-07 | 2,257,500 | 39.66 | 39.66 | 37.67 | 37.91 | 00:00:00 | 2002-11-08 | 1,972,300 | 37.91 | 38.43 | 37.52 | 37.75 | 00:00:00 | 2002-11-11 | 1,733,100 | 37.76 | 37.76 | 36.58 | 36.97 | 00:00:00 | 2002-11-12 | 2,597,600 | 37.00 | 38.26 | 36.65 | 37.55 | 00:00:00 | 2002-11-13 | 2,497,300 | 37.55 | 37.55 | 36.40 | 37.14 | 00:00:00 | 2002-11-14 | 3,621,800 | 38.20 | 39.09 | 38.03 | 39.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|