|
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 | 2002-11-14 | 3,621,800 | 38.20 | 39.09 | 38.03 | 39.08 | 00:00:00 | 2002-11-15 | 3,283,900 | 38.30 | 39.43 | 38.05 | 39.07 | 00:00:00 | 2002-11-18 | 2,777,200 | 39.29 | 39.56 | 38.70 | 39.11 | 00:00:00 | 2002-11-19 | 1,968,600 | 39.00 | 39.79 | 38.42 | 38.83 | 00:00:00 | 2002-11-20 | 3,343,600 | 38.73 | 39.95 | 38.50 | 39.50 | 00:00:00 | 2002-11-21 | 4,413,700 | 40.35 | 41.83 | 40.31 | 41.30 | 00:00:00 | 2002-11-22 | 3,191,100 | 41.30 | 42.30 | 41.13 | 41.55 | 00:00:00 | 2002-11-25 | 3,516,500 | 41.30 | 42.40 | 41.15 | 42.14 | 00:00:00 | 2002-11-26 | 4,516,700 | 42.15 | 42.15 | 41.40 | 41.51 | 00:00:00 | 2002-11-27 | 4,314,200 | 42.00 | 44.25 | 41.85 | 43.90 | 00:00:00 | 2002-11-29 | 1,911,600 | 43.90 | 44.44 | 43.35 | 43.46 | 00:00:00 | 2002-12-02 | 4,214,100 | 44.00 | 44.99 | 43.35 | 43.48 | 00:00:00 | 2002-12-03 | 3,982,400 | 43.49 | 43.49 | 41.01 | 41.50 | 00:00:00 | 2002-12-04 | 4,077,900 | 41.51 | 41.80 | 40.31 | 41.15 | 00:00:00 | 2002-12-05 | 2,663,100 | 41.16 | 41.63 | 40.76 | 41.17 | 00:00:00 | 2002-12-06 | 3,049,700 | 41.18 | 41.45 | 40.45 | 41.30 | 00:00:00 | 2002-12-09 | 4,594,800 | 41.30 | 41.30 | 38.80 | 38.96 | 00:00:00 | 2002-12-10 | 5,378,300 | 39.20 | 39.92 | 38.40 | 39.85 | 00:00:00 | 2002-12-11 | 3,051,700 | 40.00 | 40.51 | 39.56 | 39.82 | 00:00:00 | 2002-12-12 | 3,251,700 | 39.40 | 40.00 | 39.00 | 39.35 | 00:00:00 | 2002-12-13 | 2,770,700 | 38.90 | 39.20 | 37.90 | 38.33 | 00:00:00 | 2002-12-16 | 3,966,600 | 38.55 | 39.79 | 38.33 | 39.56 | 00:00:00 | 2002-12-17 | 3,388,000 | 39.57 | 40.44 | 39.46 | 39.98 | 00:00:00 | 2002-12-18 | 3,429,000 | 39.85 | 39.86 | 38.51 | 38.85 | 00:00:00 | 2002-12-19 | 4,972,400 | 38.95 | 39.00 | 37.28 | 37.75 | 00:00:00 | 2002-12-20 | 4,598,200 | 37.75 | 38.38 | 37.32 | 38.30 | 00:00:00 | 2002-12-23 | 3,779,600 | 38.30 | 39.54 | 38.23 | 39.46 | 00:00:00 | 2002-12-24 | 1,459,500 | 39.00 | 39.25 | 38.30 | 38.34 | 00:00:00 | 2002-12-26 | 1,668,700 | 38.50 | 39.22 | 38.15 | 38.30 | 00:00:00 | 2002-12-27 | 2,082,600 | 38.15 | 38.36 | 37.12 | 37.38 | 00:00:00 | 2002-12-30 | 2,879,600 | 37.35 | 37.40 | 36.60 | 36.96 | 00:00:00 | 2002-12-31 | 3,225,600 | 37.10 | 37.50 | 37.02 | 37.29 | 00:00:00 | 2003-01-02 | 4,078,000 | 37.30 | 39.20 | 37.28 | 38.99 | 00:00:00 | 2003-01-03 | 2,506,600 | 39.05 | 39.91 | 38.76 | 39.91 | 00:00:00 | 2003-01-06 | 3,559,900 | 39.91 | 41.23 | 39.89 | 41.09 | 00:00:00 | 2003-01-07 | 3,144,700 | 41.09 | 41.75 | 40.87 | 41.10 | 00:00:00 | 2003-01-08 | 2,870,000 | 41.10 | 41.50 | 40.40 | 40.49 | 00:00:00 | 2003-01-09 | 5,675,100 | 40.95 | 43.00 | 40.91 | 42.73 | 00:00:00 | 2003-01-10 | 3,274,000 | 42.50 | 43.35 | 42.07 | 42.30 | 00:00:00 | 2003-01-13 | 4,084,000 | 42.85 | 43.77 | 42.78 | 43.60 | 00:00:00 | 2003-01-14 | 3,287,800 | 43.50 | 43.98 | 42.90 | 43.97 | 00:00:00 | 2003-01-15 | 3,572,300 | 43.98 | 43.98 | 42.47 | 42.75 | 00:00:00 | 2003-01-16 | 2,804,900 | 42.65 | 43.15 | 42.16 | 42.72 | 00:00:00 | 2003-01-17 | 2,448,800 | 42.73 | 42.73 | 41.75 | 42.00 | 00:00:00 | 2003-01-21 | 3,123,400 | 41.80 | 41.92 | 40.98 | 41.13 | 00:00:00 | 2003-01-22 | 2,806,000 | 40.60 | 41.18 | 40.31 | 40.37 | 00:00:00 | 2003-01-23 | 2,762,500 | 40.90 | 41.70 | 40.30 | 41.57 | 00:00:00 | 2003-01-24 | 2,168,000 | 41.58 | 41.58 | 39.77 | 40.10 | 00:00:00 | 2003-01-27 | 3,114,200 | 40.11 | 40.11 | 38.75 | 39.03 | 00:00:00 | 2003-01-28 | 2,184,600 | 39.20 | 40.23 | 38.75 | 40.11 | 00:00:00 | 2003-01-29 | 3,808,200 | 40.09 | 40.40 | 38.85 | 39.83 | 00:00:00 | 2003-01-30 | 3,382,900 | 40.00 | 40.19 | 38.39 | 38.50 | 00:00:00 | 2003-01-31 | 3,633,500 | 38.50 | 40.41 | 38.39 | 40.08 | 00:00:00 | 2003-02-03 | 1,918,800 | 40.14 | 40.35 | 39.28 | 39.55 | 00:00:00 | 2003-02-04 | 5,276,200 | 39.25 | 39.26 | 37.02 | 37.65 | 00:00:00 | 2003-02-05 | 4,135,400 | 37.88 | 39.15 | 37.50 | 37.65 | 00:00:00 | 2003-02-06 | 3,059,000 | 37.65 | 38.02 | 37.12 | 37.70 | 00:00:00 | 2003-02-07 | 2,840,500 | 37.71 | 38.25 | 37.15 | 37.20 | 00:00:00 | 2003-02-10 | 2,492,000 | 37.21 | 37.87 | 36.96 | 37.23 | 00:00:00 | 2003-02-11 | 3,063,900 | 37.55 | 38.88 | 37.44 | 37.65 | 00:00:00 | 2003-02-12 | 4,387,700 | 37.66 | 37.66 | 36.24 | 36.70 | 00:00:00 | 2003-02-13 | 7,208,300 | 36.40 | 36.40 | 33.71 | 35.02 | 00:00:00 | 2003-02-14 | 3,428,900 | 35.02 | 35.96 | 34.77 | 35.93 | 00:00:00 | 2003-02-18 | 2,788,400 | 36.45 | 37.94 | 36.40 | 37.82 | 00:00:00 | 2003-02-19 | 2,447,300 | 37.40 | 37.41 | 36.13 | 36.62 | 00:00:00 | 2003-02-20 | 2,281,500 | 36.87 | 37.08 | 36.04 | 36.18 | 00:00:00 | 2003-02-21 | 3,468,700 | 36.48 | 37.34 | 35.84 | 36.77 | 00:00:00 | 2003-02-24 | 5,329,600 | 36.78 | 36.78 | 34.36 | 34.60 | 00:00:00 | 2003-02-25 | 12,176,600 | 33.50 | 35.60 | 31.00 | 35.38 | 00:00:00 | 2003-02-26 | 3,969,600 | 34.90 | 35.43 | 34.80 | 35.19 | 00:00:00 | 2003-02-27 | 2,878,900 | 35.00 | 35.68 | 34.58 | 35.52 | 00:00:00 | 2003-02-28 | 3,344,300 | 35.58 | 36.80 | 35.58 | 36.51 | 00:00:00 | 2003-03-03 | 3,230,900 | 36.95 | 37.00 | 35.63 | 35.77 | 00:00:00 | 2003-03-04 | 5,326,200 | 35.68 | 35.69 | 33.47 | 33.83 | 00:00:00 | 2003-03-05 | 3,906,600 | 33.83 | 34.72 | 33.36 | 34.71 | 00:00:00 | 2003-03-06 | 3,538,100 | 34.50 | 34.98 | 33.70 | 33.87 | 00:00:00 | 2003-03-07 | 5,009,800 | 33.55 | 34.77 | 33.42 | 34.76 | 00:00:00 | 2003-03-10 | 2,906,100 | 34.48 | 34.48 | 32.95 | 33.12 | 00:00:00 | 2003-03-11 | 10,391,100 | 33.30 | 33.55 | 32.20 | 32.35 | 00:00:00 | 2003-03-12 | 4,072,700 | 32.25 | 32.89 | 31.95 | 32.59 | 00:00:00 | 2003-03-13 | 4,460,200 | 33.70 | 35.04 | 33.32 | 35.01 | 00:00:00 | 2003-03-14 | 3,129,800 | 35.10 | 35.60 | 34.67 | 35.15 | 00:00:00 | 2003-03-17 | 5,718,100 | 35.06 | 37.40 | 34.28 | 37.33 | 00:00:00 | 2003-03-18 | 4,148,300 | 37.60 | 37.60 | 35.96 | 36.36 | 00:00:00 | 2003-03-19 | 6,892,300 | 36.11 | 36.45 | 34.65 | 35.62 | 00:00:00 | 2003-03-20 | 5,401,800 | 35.63 | 37.50 | 34.61 | 37.29 | 00:00:00 | 2003-03-21 | 5,777,700 | 38.00 | 39.30 | 37.26 | 39.25 | 00:00:00 | 2003-03-24 | 5,317,500 | 38.25 | 38.25 | 36.30 | 36.68 | 00:00:00 | 2003-03-25 | 3,549,000 | 36.72 | 37.65 | 36.47 | 37.20 | 00:00:00 | 2003-03-26 | 4,752,200 | 37.19 | 37.19 | 35.45 | 36.15 | 00:00:00 | 2003-03-27 | 4,705,800 | 35.35 | 36.18 | 34.83 | 35.90 | 00:00:00 | 2003-03-28 | 2,683,300 | 35.30 | 35.74 | 34.84 | 35.03 | 00:00:00 | 2003-03-31 | 4,725,000 | 34.20 | 34.38 | 33.50 | 33.92 | 00:00:00 | 2003-04-01 | 4,351,200 | 33.80 | 34.35 | 33.35 | 34.10 | 00:00:00 | 2003-04-02 | 7,949,900 | 35.20 | 35.80 | 35.00 | 35.30 | 00:00:00 | 2003-04-03 | 6,052,200 | 35.90 | 36.62 | 35.43 | 36.44 | 00:00:00 | 2003-04-04 | 5,288,500 | 36.65 | 36.66 | 35.45 | 35.88 | 00:00:00 | 2003-04-07 | 7,149,900 | 36.90 | 38.15 | 36.70 | 36.75 | 00:00:00 | 2003-04-08 | 4,399,700 | 37.10 | 37.10 | 35.50 | 36.27 | 00:00:00 | 2003-04-09 | 5,399,600 | 36.50 | 37.40 | 36.05 | 36.41 | 00:00:00 | 2003-04-10 | 4,008,200 | 36.41 | 37.15 | 36.10 | 37.05 | 00:00:00 | 2003-04-11 | 4,035,300 | 37.05 | 37.95 | 37.05 | 37.28 | 00:00:00 | 2003-04-14 | 4,423,000 | 37.70 | 38.86 | 37.30 | 38.80 | 00:00:00 | 2003-04-15 | 6,148,500 | 38.80 | 39.99 | 38.70 | 39.83 | 00:00:00 | 2003-04-16 | 3,454,600 | 39.83 | 39.89 | 38.22 | 38.35 | 00:00:00 | 2003-04-17 | 3,644,800 | 38.25 | 38.89 | 38.10 | 38.80 | 00:00:00 | 2003-04-21 | 3,333,200 | 38.90 | 38.98 | 38.06 | 38.17 | 00:00:00 | 2003-04-22 | 5,168,900 | 38.18 | 39.91 | 37.59 | 39.74 | 00:00:00 | 2003-04-23 | 4,412,700 | 39.90 | 40.30 | 39.30 | 39.78 | 00:00:00 | 2003-04-24 | 3,686,800 | 39.15 | 39.38 | 38.60 | 38.86 | 00:00:00 | 2003-04-25 | 5,876,500 | 38.20 | 38.20 | 36.48 | 36.85 | 00:00:00 | 2003-04-28 | 4,064,500 | 36.85 | 37.96 | 36.70 | 37.72 | 00:00:00 | 2003-04-29 | 4,613,900 | 37.85 | 38.50 | 37.31 | 37.69 | 00:00:00 | 2003-04-30 | 7,919,600 | 39.40 | 39.60 | 37.29 | 39.11 | 00:00:00 | 2003-05-01 | 4,132,100 | 39.00 | 39.11 | 38.00 | 38.75 | 00:00:00 | 2003-05-02 | 5,237,400 | 38.20 | 39.82 | 38.10 | 39.40 | 00:00:00 | 2003-05-05 | 3,183,700 | 39.90 | 39.92 | 38.75 | 38.90 | 00:00:00 | 2003-05-06 | 3,746,300 | 38.75 | 39.69 | 38.74 | 39.08 | 00:00:00 | 2003-05-07 | 5,416,800 | 38.50 | 39.95 | 37.99 | 39.48 | 00:00:00 | 2003-05-08 | 3,454,200 | 39.48 | 39.48 | 38.22 | 38.32 | 00:00:00 | 2003-05-09 | 3,671,300 | 38.80 | 39.72 | 38.51 | 39.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|