|
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 | 2003-10-29 | 3,081,700 | 41.25 | 41.75 | 40.95 | 41.49 | 00:00:00 | 2003-10-30 | 2,129,400 | 41.64 | 41.90 | 41.12 | 41.63 | 00:00:00 | 2003-10-31 | 3,330,200 | 41.51 | 41.52 | 40.74 | 40.82 | 00:00:00 | 2003-11-03 | 3,241,300 | 40.91 | 41.89 | 40.91 | 41.40 | 00:00:00 | 2003-11-04 | 5,245,200 | 39.40 | 41.85 | 39.40 | 41.10 | 00:00:00 | 2003-11-05 | 2,810,600 | 40.80 | 41.25 | 40.06 | 40.87 | 00:00:00 | 2003-11-06 | 3,988,700 | 41.23 | 42.30 | 40.54 | 42.17 | 00:00:00 | 2003-11-07 | 4,961,900 | 42.72 | 43.74 | 42.41 | 43.00 | 00:00:00 | 2003-11-10 | 3,444,600 | 42.84 | 43.07 | 42.52 | 43.05 | 00:00:00 | 2003-11-11 | 3,073,400 | 42.70 | 42.79 | 41.89 | 42.32 | 00:00:00 | 2003-11-12 | 3,705,400 | 42.59 | 42.59 | 41.72 | 42.11 | 00:00:00 | 2003-11-13 | 3,213,200 | 42.13 | 42.31 | 41.66 | 42.11 | 00:00:00 | 2003-11-14 | 3,834,800 | 42.28 | 42.75 | 40.97 | 41.14 | 00:00:00 | 2003-11-17 | 2,546,900 | 40.93 | 40.99 | 40.15 | 40.88 | 00:00:00 | 2003-11-18 | 2,613,300 | 41.00 | 41.20 | 39.94 | 39.99 | 00:00:00 | 2003-11-19 | 2,853,000 | 40.12 | 40.72 | 39.91 | 40.33 | 00:00:00 | 2003-11-20 | 3,877,500 | 40.29 | 41.74 | 40.02 | 40.63 | 00:00:00 | 2003-11-21 | 2,622,000 | 40.95 | 41.13 | 40.41 | 40.60 | 00:00:00 | 2003-11-24 | 2,373,400 | 40.98 | 41.37 | 40.74 | 41.18 | 00:00:00 | 2003-11-25 | 3,842,300 | 41.00 | 42.24 | 41.00 | 41.88 | 00:00:00 | 2003-11-26 | 2,214,300 | 42.10 | 42.35 | 41.45 | 41.68 | 00:00:00 | 2003-11-28 | 666,500 | 42.05 | 42.25 | 41.78 | 41.81 | 00:00:00 | 2003-12-01 | 3,165,700 | 42.35 | 43.36 | 42.26 | 43.02 | 00:00:00 | 2003-12-02 | 2,647,200 | 43.15 | 43.24 | 42.50 | 42.66 | 00:00:00 | 2003-12-03 | 3,376,600 | 42.89 | 43.50 | 42.67 | 43.07 | 00:00:00 | 2003-12-04 | 3,983,900 | 43.07 | 43.98 | 43.05 | 43.74 | 00:00:00 | 2003-12-05 | 3,183,500 | 43.63 | 43.64 | 42.61 | 42.72 | 00:00:00 | 2003-12-08 | 3,704,400 | 42.65 | 43.74 | 42.59 | 43.56 | 00:00:00 | 2003-12-09 | 4,312,100 | 44.00 | 44.76 | 43.55 | 44.30 | 00:00:00 | 2003-12-10 | 3,654,800 | 44.30 | 44.64 | 43.89 | 44.18 | 00:00:00 | 2003-12-11 | 3,092,300 | 44.00 | 44.74 | 43.95 | 44.51 | 00:00:00 | 2003-12-12 | 2,817,700 | 44.66 | 45.26 | 44.55 | 45.15 | 00:00:00 | 2003-12-15 | 2,900,600 | 45.60 | 45.65 | 44.66 | 44.71 | 00:00:00 | 2003-12-16 | 2,734,500 | 44.73 | 45.60 | 44.67 | 45.08 | 00:00:00 | 2003-12-17 | 2,569,500 | 45.01 | 45.52 | 44.83 | 45.42 | 00:00:00 | 2003-12-18 | 2,816,300 | 45.42 | 45.95 | 45.17 | 45.53 | 00:00:00 | 2003-12-19 | 3,002,600 | 45.75 | 46.07 | 45.62 | 46.07 | 00:00:00 | 2003-12-22 | 1,948,500 | 46.06 | 46.70 | 45.69 | 46.65 | 00:00:00 | 2003-12-23 | 2,946,800 | 46.65 | 47.48 | 46.65 | 47.00 | 00:00:00 | 2003-12-24 | 886,200 | 46.77 | 47.04 | 46.76 | 46.79 | 00:00:00 | 2003-12-26 | 491,200 | 46.89 | 47.02 | 46.57 | 46.68 | 00:00:00 | 2003-12-29 | 1,845,000 | 46.51 | 46.98 | 46.25 | 46.86 | 00:00:00 | 2003-12-30 | 1,983,300 | 46.65 | 46.72 | 46.18 | 46.22 | 00:00:00 | 2003-12-31 | 1,876,000 | 46.45 | 47.13 | 46.39 | 46.83 | 00:00:00 | 2004-01-02 | 1,762,000 | 47.35 | 47.76 | 46.39 | 46.68 | 00:00:00 | 2004-01-05 | 2,606,200 | 47.28 | 47.43 | 46.40 | 47.37 | 00:00:00 | 2004-01-06 | 2,790,300 | 47.37 | 47.55 | 46.45 | 46.60 | 00:00:00 | 2004-01-07 | 3,574,400 | 46.60 | 47.15 | 44.04 | 46.67 | 00:00:00 | 2004-01-08 | 5,666,700 | 46.75 | 46.75 | 45.25 | 46.16 | 00:00:00 | 2004-01-09 | 2,581,000 | 46.00 | 46.65 | 45.65 | 46.12 | 00:00:00 | 2004-01-12 | 2,204,600 | 46.05 | 47.04 | 45.98 | 46.47 | 00:00:00 | 2004-01-13 | 2,595,100 | 46.48 | 46.75 | 45.72 | 46.22 | 00:00:00 | 2004-01-14 | 2,754,800 | 46.40 | 46.40 | 45.22 | 45.57 | 00:00:00 | 2004-01-15 | 2,854,800 | 45.77 | 45.83 | 44.98 | 45.15 | 00:00:00 | 2004-01-16 | 5,693,800 | 45.15 | 45.23 | 44.45 | 44.73 | 00:00:00 | 2004-01-20 | 2,714,100 | 44.90 | 45.59 | 44.81 | 45.37 | 00:00:00 | 2004-01-21 | 1,952,000 | 45.25 | 45.67 | 44.71 | 45.63 | 00:00:00 | 2004-01-22 | 1,936,400 | 45.75 | 46.08 | 45.55 | 46.05 | 00:00:00 | 2004-01-23 | 4,678,900 | 46.78 | 47.29 | 46.01 | 46.50 | 00:00:00 | 2004-01-26 | 2,901,900 | 46.72 | 46.83 | 45.70 | 46.34 | 00:00:00 | 2004-01-27 | 2,926,700 | 46.38 | 46.47 | 45.10 | 45.16 | 00:00:00 | 2004-01-28 | 4,071,400 | 45.22 | 45.33 | 44.50 | 44.55 | 00:00:00 | 2004-01-29 | 4,069,100 | 45.45 | 45.45 | 44.70 | 45.15 | 00:00:00 | 2004-01-30 | 3,416,500 | 44.85 | 45.01 | 44.70 | 44.99 | 00:00:00 | 2004-02-02 | 2,483,700 | 45.00 | 45.82 | 44.80 | 45.49 | 00:00:00 | 2004-02-03 | 2,601,200 | 45.69 | 45.70 | 44.86 | 45.00 | 00:00:00 | 2004-02-04 | 4,135,900 | 44.82 | 44.88 | 43.35 | 43.43 | 00:00:00 | 2004-02-05 | 2,699,300 | 43.70 | 44.23 | 43.41 | 43.84 | 00:00:00 | 2004-02-06 | 2,688,100 | 44.10 | 44.54 | 43.88 | 44.50 | 00:00:00 | 2004-02-09 | 3,189,800 | 44.61 | 45.09 | 44.30 | 44.95 | 00:00:00 | 2004-02-10 | 5,082,700 | 45.20 | 46.12 | 45.09 | 46.06 | 00:00:00 | 2004-02-11 | 2,941,000 | 46.07 | 47.50 | 45.70 | 46.80 | 00:00:00 | 2004-02-12 | 2,521,700 | 46.79 | 46.85 | 45.88 | 46.01 | 00:00:00 | 2004-02-13 | 3,814,500 | 46.10 | 46.35 | 45.08 | 45.25 | 00:00:00 | 2004-02-17 | 2,354,800 | 45.89 | 46.19 | 45.45 | 45.62 | 00:00:00 | 2004-02-18 | 2,907,800 | 45.62 | 45.62 | 44.29 | 45.10 | 00:00:00 | 2004-02-19 | 1,730,600 | 45.45 | 45.70 | 44.41 | 44.53 | 00:00:00 | 2004-02-20 | 3,555,000 | 44.53 | 45.05 | 43.85 | 44.67 | 00:00:00 | 2004-02-23 | 3,585,300 | 44.83 | 45.14 | 43.60 | 43.84 | 00:00:00 | 2004-02-24 | 9,773,200 | 42.82 | 43.42 | 41.36 | 42.92 | 00:00:00 | 2004-02-25 | 3,156,500 | 43.09 | 43.71 | 43.01 | 43.44 | 00:00:00 | 2004-02-26 | 2,671,200 | 43.25 | 43.80 | 42.66 | 43.51 | 00:00:00 | 2004-02-27 | 3,272,500 | 43.52 | 43.52 | 42.50 | 43.04 | 00:00:00 | 2004-03-01 | 2,958,600 | 43.10 | 43.48 | 42.75 | 43.22 | 00:00:00 | 2004-03-02 | 3,560,800 | 43.28 | 43.90 | 43.16 | 43.61 | 00:00:00 | 2004-03-03 | 2,899,900 | 43.35 | 44.09 | 42.93 | 43.93 | 00:00:00 | 2004-03-04 | 3,625,400 | 45.00 | 45.11 | 44.55 | 44.96 | 00:00:00 | 2004-03-05 | 2,936,600 | 44.50 | 45.22 | 44.09 | 44.44 | 00:00:00 | 2004-03-08 | 2,485,100 | 44.50 | 44.72 | 43.60 | 43.65 | 00:00:00 | 2004-03-09 | 2,604,100 | 43.70 | 43.71 | 42.82 | 43.10 | 00:00:00 | 2004-03-10 | 2,670,200 | 43.05 | 43.10 | 42.10 | 42.33 | 00:00:00 | 2004-03-11 | 3,479,500 | 41.73 | 42.48 | 41.34 | 41.54 | 00:00:00 | 2004-03-12 | 3,627,300 | 41.85 | 41.90 | 41.09 | 41.84 | 00:00:00 | 2004-03-15 | 3,007,600 | 41.84 | 41.85 | 40.52 | 40.79 | 00:00:00 | 2004-03-16 | 3,724,600 | 41.40 | 41.55 | 40.40 | 40.72 | 00:00:00 | 2004-03-17 | 4,235,600 | 41.03 | 41.37 | 40.58 | 40.85 | 00:00:00 | 2004-03-18 | 4,075,100 | 41.03 | 41.75 | 40.80 | 41.25 | 00:00:00 | 2004-03-19 | 4,370,000 | 41.20 | 42.21 | 41.20 | 41.73 | 00:00:00 | 2004-03-22 | 4,193,600 | 41.00 | 41.20 | 39.80 | 40.11 | 00:00:00 | 2004-03-23 | 5,554,500 | 40.22 | 40.45 | 39.35 | 39.63 | 00:00:00 | 2004-03-24 | 4,356,700 | 39.77 | 39.90 | 38.90 | 39.25 | 00:00:00 | 2004-03-25 | 4,824,600 | 39.68 | 40.50 | 39.52 | 40.27 | 00:00:00 | 2004-03-26 | 4,472,700 | 40.55 | 41.40 | 40.35 | 41.00 | 00:00:00 | 2004-03-29 | 4,544,600 | 41.30 | 42.00 | 41.14 | 41.70 | 00:00:00 | 2004-03-30 | 2,752,400 | 42.07 | 42.19 | 41.70 | 42.10 | 00:00:00 | 2004-03-31 | 4,385,000 | 42.60 | 43.09 | 42.23 | 42.35 | 00:00:00 | 2004-04-01 | 2,355,400 | 42.45 | 43.03 | 42.38 | 42.62 | 00:00:00 | 2004-04-02 | 3,605,400 | 43.00 | 43.74 | 42.83 | 43.34 | 00:00:00 | 2004-04-05 | 1,692,500 | 43.20 | 43.63 | 42.99 | 43.42 | 00:00:00 | 2004-04-06 | 1,596,200 | 43.09 | 43.51 | 43.00 | 43.43 | 00:00:00 | 2004-04-07 | 2,215,000 | 43.43 | 43.72 | 43.04 | 43.17 | 00:00:00 | 2004-04-08 | 1,858,200 | 43.85 | 43.91 | 42.62 | 42.91 | 00:00:00 | 2004-04-12 | 2,581,200 | 43.20 | 44.27 | 43.20 | 43.76 | 00:00:00 | 2004-04-13 | 1,722,500 | 44.00 | 44.00 | 43.23 | 43.39 | 00:00:00 | 2004-04-14 | 2,507,100 | 43.25 | 44.12 | 43.25 | 43.98 | 00:00:00 | 2004-04-15 | 3,095,000 | 43.70 | 43.95 | 43.20 | 43.75 | 00:00:00 | 2004-04-16 | 2,394,200 | 43.75 | 43.86 | 43.35 | 43.65 | 00:00:00 | 2004-04-19 | 2,460,700 | 43.74 | 44.17 | 43.74 | 43.95 | 00:00:00 | 2004-04-20 | 2,831,100 | 44.00 | 44.47 | 43.29 | 43.37 | 00:00:00 | 2004-04-21 | 2,354,300 | 43.17 | 43.65 | 42.55 | 43.60 | 00:00:00 | 2004-04-22 | 4,741,300 | 43.75 | 44.50 | 43.75 | 44.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|