|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,671,300 | 38.80 | 39.72 | 38.51 | 39.60 | 00:00:00 | | 2003-05-12 | 4,628,500 | 39.45 | 41.01 | 39.16 | 40.60 | 00:00:00 | | 2003-05-13 | 3,586,400 | 40.40 | 41.16 | 40.15 | 40.30 | 00:00:00 | | 2003-05-14 | 3,357,400 | 40.55 | 40.68 | 39.89 | 40.13 | 00:00:00 | | 2003-05-15 | 3,296,300 | 40.13 | 40.57 | 39.69 | 40.50 | 00:00:00 | | 2003-05-16 | 4,022,000 | 39.75 | 40.75 | 39.75 | 40.68 | 00:00:00 | | 2003-05-19 | 2,886,200 | 40.45 | 40.45 | 39.27 | 39.34 | 00:00:00 | | 2003-05-20 | 4,623,800 | 39.50 | 39.81 | 38.13 | 38.73 | 00:00:00 | | 2003-05-21 | 2,506,300 | 38.70 | 39.10 | 38.39 | 38.93 | 00:00:00 | | 2003-05-22 | 3,799,600 | 39.05 | 39.97 | 38.94 | 39.85 | 00:00:00 | | 2003-05-23 | 2,487,500 | 39.85 | 40.07 | 39.38 | 39.58 | 00:00:00 | | 2003-05-27 | 3,071,000 | 39.50 | 40.51 | 38.59 | 40.14 | 00:00:00 | | 2003-05-28 | 3,906,200 | 40.38 | 40.85 | 39.51 | 39.72 | 00:00:00 | | 2003-05-29 | 5,010,600 | 39.75 | 41.20 | 39.62 | 40.81 | 00:00:00 | | 2003-05-30 | 3,885,900 | 40.82 | 41.68 | 40.48 | 40.70 | 00:00:00 | | 2003-06-02 | 6,119,500 | 40.90 | 43.07 | 40.80 | 42.09 | 00:00:00 | | 2003-06-03 | 2,886,700 | 41.70 | 41.89 | 40.57 | 41.05 | 00:00:00 | | 2003-06-04 | 3,334,400 | 40.80 | 42.49 | 40.80 | 42.30 | 00:00:00 | | 2003-06-05 | 2,986,600 | 41.65 | 42.50 | 41.46 | 42.49 | 00:00:00 | | 2003-06-06 | 4,733,800 | 43.25 | 43.42 | 42.25 | 42.32 | 00:00:00 | | 2003-06-09 | 2,482,800 | 42.15 | 42.25 | 40.83 | 41.24 | 00:00:00 | | 2003-06-10 | 1,840,300 | 41.30 | 41.93 | 40.82 | 41.30 | 00:00:00 | | 2003-06-11 | 4,050,700 | 41.00 | 42.00 | 40.42 | 41.85 | 00:00:00 | | 2003-06-12 | 2,886,400 | 42.35 | 43.25 | 42.06 | 42.83 | 00:00:00 | | 2003-06-13 | 2,362,000 | 42.75 | 42.75 | 41.80 | 41.95 | 00:00:00 | | 2003-06-16 | 2,718,100 | 42.20 | 42.73 | 42.00 | 42.72 | 00:00:00 | | 2003-06-17 | 2,791,700 | 42.95 | 43.27 | 42.70 | 43.10 | 00:00:00 | | 2003-06-18 | 2,381,500 | 43.07 | 43.85 | 42.15 | 42.90 | 00:00:00 | | 2003-06-19 | 3,260,600 | 43.00 | 43.25 | 41.90 | 42.20 | 00:00:00 | | 2003-06-20 | 3,636,800 | 43.15 | 43.15 | 42.57 | 43.08 | 00:00:00 | | 2003-06-23 | 2,281,800 | 42.97 | 43.09 | 41.65 | 42.00 | 00:00:00 | | 2003-06-24 | 2,554,700 | 42.00 | 42.36 | 41.84 | 41.90 | 00:00:00 | | 2003-06-25 | 3,300,700 | 42.00 | 42.35 | 41.65 | 42.14 | 00:00:00 | | 2003-06-26 | 3,028,600 | 42.30 | 42.30 | 41.46 | 42.13 | 00:00:00 | | 2003-06-27 | 1,508,200 | 42.00 | 42.36 | 41.59 | 41.78 | 00:00:00 | | 2003-06-30 | 3,048,800 | 41.85 | 42.97 | 41.85 | 42.39 | 00:00:00 | | 2003-07-01 | 4,552,400 | 42.39 | 42.39 | 40.57 | 41.76 | 00:00:00 | | 2003-07-02 | 5,914,500 | 41.00 | 41.40 | 40.69 | 41.20 | 00:00:00 | | 2003-07-03 | 1,455,900 | 40.90 | 41.59 | 40.85 | 41.10 | 00:00:00 | | 2003-07-07 | 2,521,100 | 41.25 | 42.02 | 41.25 | 41.75 | 00:00:00 | | 2003-07-08 | 2,933,000 | 41.50 | 41.72 | 40.99 | 41.28 | 00:00:00 | | 2003-07-09 | 3,258,100 | 41.85 | 42.47 | 41.50 | 41.65 | 00:00:00 | | 2003-07-10 | 2,331,400 | 41.66 | 41.66 | 41.00 | 41.31 | 00:00:00 | | 2003-07-11 | 2,600,300 | 41.32 | 41.67 | 41.30 | 41.45 | 00:00:00 | | 2003-07-14 | 5,115,500 | 42.00 | 43.50 | 41.65 | 42.95 | 00:00:00 | | 2003-07-15 | 3,355,900 | 43.15 | 43.46 | 42.96 | 43.16 | 00:00:00 | | 2003-07-16 | 2,198,900 | 43.00 | 43.01 | 42.12 | 42.56 | 00:00:00 | | 2003-07-17 | 2,212,300 | 42.56 | 42.71 | 41.49 | 41.65 | 00:00:00 | | 2003-07-18 | 3,422,800 | 42.05 | 42.30 | 41.30 | 41.85 | 00:00:00 | | 2003-07-21 | 2,548,000 | 41.84 | 41.84 | 40.70 | 41.06 | 00:00:00 | | 2003-07-22 | 3,084,900 | 41.16 | 41.23 | 40.29 | 40.91 | 00:00:00 | | 2003-07-23 | 5,231,500 | 40.70 | 40.70 | 39.37 | 39.49 | 00:00:00 | | 2003-07-24 | 6,204,000 | 40.50 | 40.80 | 39.79 | 40.65 | 00:00:00 | | 2003-07-25 | 3,581,300 | 40.65 | 40.70 | 39.92 | 40.40 | 00:00:00 | | 2003-07-28 | 2,911,200 | 40.41 | 40.72 | 40.30 | 40.46 | 00:00:00 | | 2003-07-29 | 5,536,800 | 41.30 | 41.49 | 40.19 | 40.25 | 00:00:00 | | 2003-07-30 | 2,845,200 | 40.30 | 40.66 | 39.58 | 39.67 | 00:00:00 | | 2003-07-31 | 4,479,200 | 40.20 | 41.10 | 39.94 | 40.95 | 00:00:00 | | 2003-08-01 | 3,022,200 | 40.94 | 41.10 | 40.33 | 40.40 | 00:00:00 | | 2003-08-04 | 2,528,200 | 40.25 | 40.25 | 39.41 | 40.05 | 00:00:00 | | 2003-08-05 | 3,204,000 | 39.80 | 40.16 | 39.50 | 39.58 | 00:00:00 | | 2003-08-06 | 2,890,900 | 39.53 | 39.75 | 39.06 | 39.10 | 00:00:00 | | 2003-08-07 | 3,766,900 | 39.05 | 39.05 | 38.06 | 38.25 | 00:00:00 | | 2003-08-08 | 4,130,600 | 38.45 | 38.75 | 37.91 | 38.22 | 00:00:00 | | 2003-08-11 | 3,846,400 | 38.38 | 38.75 | 37.75 | 38.50 | 00:00:00 | | 2003-08-12 | 3,072,800 | 38.75 | 39.34 | 38.65 | 39.22 | 00:00:00 | | 2003-08-13 | 2,743,000 | 39.25 | 39.50 | 39.18 | 39.30 | 00:00:00 | | 2003-08-14 | 2,676,000 | 39.20 | 40.11 | 39.01 | 39.96 | 00:00:00 | | 2003-08-15 | 1,098,000 | 39.91 | 40.09 | 39.60 | 39.94 | 00:00:00 | | 2003-08-18 | 2,862,900 | 39.94 | 40.58 | 39.93 | 40.47 | 00:00:00 | | 2003-08-19 | 4,010,400 | 40.90 | 41.64 | 40.86 | 41.52 | 00:00:00 | | 2003-08-20 | 2,441,600 | 41.52 | 41.67 | 41.01 | 41.60 | 00:00:00 | | 2003-08-21 | 3,015,900 | 41.60 | 42.50 | 41.50 | 42.36 | 00:00:00 | | 2003-08-22 | 4,550,800 | 43.75 | 43.89 | 42.83 | 42.92 | 00:00:00 | | 2003-08-25 | 1,902,200 | 42.65 | 42.79 | 42.26 | 42.67 | 00:00:00 | | 2003-08-26 | 2,363,000 | 42.35 | 43.12 | 42.29 | 42.76 | 00:00:00 | | 2003-08-27 | 2,436,000 | 42.50 | 42.63 | 42.06 | 42.23 | 00:00:00 | | 2003-08-28 | 2,497,000 | 42.55 | 43.00 | 41.99 | 42.98 | 00:00:00 | | 2003-08-29 | 6,352,800 | 42.98 | 45.51 | 42.88 | 45.12 | 00:00:00 | | 2003-09-02 | 5,115,400 | 45.70 | 45.70 | 44.35 | 45.27 | 00:00:00 | | 2003-09-03 | 4,017,500 | 46.18 | 46.18 | 44.55 | 44.67 | 00:00:00 | | 2003-09-04 | 3,796,300 | 44.95 | 45.95 | 44.82 | 45.79 | 00:00:00 | | 2003-09-05 | 3,704,800 | 45.70 | 45.71 | 44.85 | 45.02 | 00:00:00 | | 2003-09-08 | 3,543,700 | 45.08 | 45.19 | 44.25 | 44.67 | 00:00:00 | | 2003-09-09 | 3,473,200 | 44.55 | 44.55 | 43.83 | 44.24 | 00:00:00 | | 2003-09-10 | 3,291,600 | 44.17 | 44.17 | 42.80 | 43.30 | 00:00:00 | | 2003-09-11 | 2,915,800 | 43.32 | 43.78 | 42.92 | 42.96 | 00:00:00 | | 2003-09-12 | 1,863,300 | 42.80 | 43.45 | 42.55 | 43.20 | 00:00:00 | | 2003-09-15 | 1,996,300 | 43.15 | 43.61 | 42.37 | 42.62 | 00:00:00 | | 2003-09-16 | 2,578,600 | 42.66 | 43.65 | 42.66 | 43.65 | 00:00:00 | | 2003-09-17 | 3,596,100 | 43.65 | 43.97 | 42.66 | 42.82 | 00:00:00 | | 2003-09-18 | 2,814,900 | 42.95 | 43.25 | 42.65 | 43.02 | 00:00:00 | | 2003-09-19 | 4,319,000 | 43.00 | 43.00 | 41.86 | 42.00 | 00:00:00 | | 2003-09-22 | 4,084,800 | 41.50 | 41.51 | 40.46 | 40.67 | 00:00:00 | | 2003-09-23 | 4,631,600 | 40.67 | 40.89 | 40.10 | 40.30 | 00:00:00 | | 2003-09-24 | 8,836,700 | 40.30 | 40.30 | 38.70 | 38.74 | 00:00:00 | | 2003-09-25 | 8,257,900 | 39.10 | 39.34 | 37.99 | 38.09 | 00:00:00 | | 2003-09-26 | 9,546,000 | 38.00 | 38.03 | 36.67 | 36.98 | 00:00:00 | | 2003-09-29 | 9,320,600 | 37.05 | 37.36 | 36.36 | 37.25 | 00:00:00 | | 2003-09-30 | 8,171,300 | 37.88 | 38.30 | 37.66 | 38.30 | 00:00:00 | | 2003-10-01 | 10,683,800 | 38.75 | 40.90 | 38.75 | 40.31 | 00:00:00 | | 2003-10-02 | 5,109,500 | 40.31 | 40.80 | 39.92 | 40.24 | 00:00:00 | | 2003-10-03 | 5,186,300 | 40.70 | 41.63 | 40.49 | 40.60 | 00:00:00 | | 2003-10-06 | 3,378,900 | 40.60 | 41.44 | 40.60 | 41.14 | 00:00:00 | | 2003-10-07 | 3,576,600 | 40.90 | 41.62 | 40.46 | 41.52 | 00:00:00 | | 2003-10-08 | 4,257,700 | 41.27 | 41.44 | 40.39 | 40.53 | 00:00:00 | | 2003-10-09 | 3,578,300 | 41.05 | 41.86 | 40.89 | 41.04 | 00:00:00 | | 2003-10-10 | 2,400,400 | 40.80 | 41.35 | 40.80 | 41.07 | 00:00:00 | | 2003-10-13 | 1,770,700 | 41.47 | 41.99 | 41.29 | 41.57 | 00:00:00 | | 2003-10-14 | 1,764,500 | 41.52 | 41.85 | 41.36 | 41.85 | 00:00:00 | | 2003-10-15 | 6,791,600 | 41.80 | 41.81 | 40.27 | 40.91 | 00:00:00 | | 2003-10-16 | 3,381,100 | 40.91 | 41.67 | 40.65 | 41.24 | 00:00:00 | | 2003-10-17 | 5,040,400 | 41.35 | 41.35 | 39.75 | 39.91 | 00:00:00 | | 2003-10-20 | 3,250,200 | 39.90 | 40.19 | 39.39 | 40.08 | 00:00:00 | | 2003-10-21 | 5,255,200 | 40.00 | 40.36 | 39.05 | 39.25 | 00:00:00 | | 2003-10-22 | 2,539,000 | 38.50 | 39.80 | 38.50 | 39.25 | 00:00:00 | | 2003-10-23 | 3,539,900 | 39.15 | 40.10 | 39.09 | 39.66 | 00:00:00 | | 2003-10-24 | 3,333,300 | 39.35 | 39.68 | 39.05 | 39.42 | 00:00:00 | | 2003-10-27 | 2,456,900 | 39.42 | 40.42 | 39.42 | 40.23 | 00:00:00 | | 2003-10-28 | 4,882,500 | 40.39 | 41.83 | 40.39 | 41.74 | 00:00:00 | | 2003-10-29 | 3,081,700 | 41.25 | 41.75 | 40.95 | 41.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
