Última Hora: "Saúde. Enfermeiros avançam com greve de quatro dias na próxima semana - PÚBLICO" Thu, 17 Jan 2019 13:37:00 GMT    "Governo aprovou medidas para enfrentar Brexit sem acordo - Jornal de Notícias" Thu, 17 Jan 2019 13:28:00 GMT    "Fogo em fábrica de Gaia combatido por 46 homens e 18 viaturas - Porto Canal" Thu, 17 Jan 2019 13:42:00 GMT   "Conselheiros aplaudiram um líder que se apresentou ao ataque - PÚBLICO" Fri, 18 Jan 2019 00:06:00 GMT    "Colômbia. Atentado com carro bomba em escola de polícias mata dez pessoas - Observador" Thu, 17 Jan 2019 15:51:00 GMT    "Resgate do bebé de Málaga: o que se sabe 100 horas depois da queda? - PÚBLICO" Thu, 17 Jan 2019 12:11:48 GMT    "Estudo indica que automação pode fazer desaparecer 1,1 milhões de empregos em Portugal - Jornal Económico" Thu, 17 Jan 2019 07:37:00 GMT    ""O diabo chegou e está no Serviço Nacional de Saúde" - ZAP - ZAP" Thu, 17 Jan 2019 11:45:00 GMT    "Só dois países têm canábis legalizada para fins recreativos - Jornal de Notícias" Wed, 16 Jan 2019 15:09:00 GMT    "Exclusivo JE: Daniel Ferro é o novo presidente do Centro Hospitalar Lisboa Norte - Jornal Económico" Thu, 17 Jan 2019 20:25:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.13 (+1.00%) Compania Cervecer - [Ticker: CCU]Gráfico Compania Cervecer  Noticias Compania Cervecer  Descargar Históricos de Metastock Compania Cervecer y Otros  Análisis Técnico Compania Cervecer  
Última Transacción26,060Hora de Cotización2018-11-29 - 00:00:00
Variación--0.13 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo26,290Mínimo26,040
Volumen122.574Volumen Medio (3m)0
Demanda / Oferta27,800 x 100 - 27,810 x 200Yield
Cierre Anterior26,190PER0,00%
Apertura26,050EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CCU desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0387,751.383.10091,0087,1290,7500:00:00
2000-01-0484,691.513.00087,6283,5087,0000:00:00
2000-01-0585,191.884.40085,6282,8184,5000:00:00
2000-01-0685,871.484.10086,1284,1285,0000:00:00
2000-01-0788,312.294.40090,0086,0686,2500:00:00
2000-01-1092,122.305.20092,5086,6289,3700:00:00
2000-01-1190,371.462.80093,5089,4491,8700:00:00
2000-01-1288,061.083.70090,8787,8790,5000:00:00
2000-01-1392,622.043.80094,9487,8788,3100:00:00
2000-01-1491,751.342.20094,1290,7593,2500:00:00
2000-01-1890,811.365.50091,8789,7591,0000:00:00
2000-01-1991,941.013.90092,2589,7589,8700:00:00
2000-01-2089,811.441.10092,1989,1291,7500:00:00
2000-01-2195,371.991.90095,5089,3190,0000:00:00
2000-01-2489,621.994.50095,5088,5695,2500:00:00
2000-01-2588,622.335.20090,5085,2590,5000:00:00
2000-01-2688,621.653.10090,3187,5088,9400:00:00
2000-01-2787,941.399.80090,0087,1288,8100:00:00
2000-01-2885,251.045.20088,2584,3787,3100:00:00
2000-01-3186,371.354.10086,3783,5685,6200:00:00
2000-02-0188,191.126.60088,8186,5686,8700:00:00
2000-02-0288,811.008.70089,5088,1288,1900:00:00
2000-02-0392,001.698.60092,5089,0089,0000:00:00
2000-02-0491,75862.80092,3190,6292,0000:00:00
2000-02-0789,501.207.00091,3787,7591,3700:00:00
2000-02-0889,001.990.30090,2587,1289,0000:00:00
2000-02-0985,751.411.40089,4485,5089,3700:00:00
2000-02-1087,191.083.00089,0086,0086,0000:00:00
2000-02-1188,251.767.80089,8788,0088,1200:00:00
2000-02-1488,19843.30088,5087,0088,2500:00:00
2000-02-1585,312.063.90088,1984,3788,0000:00:00
2000-02-1680,623.996.30085,3779,1285,3700:00:00
2000-02-1781,313.444.50083,5080,0083,5000:00:00
2000-02-1881,001.753.30081,8180,4481,5000:00:00
2000-02-2280,751.892.80081,5078,0081,3700:00:00
2000-02-2381,192.345.30083,1281,0082,2500:00:00
2000-02-2480,692.107.50082,1279,7582,0000:00:00
2000-02-2576,252.255.20080,5075,2580,5000:00:00
2000-02-2875,196.140.90076,8769,7576,1200:00:00
2000-02-2966,6214.182.70072,4466,0071,5000:00:00
2000-03-0168,7511.275.20070,2567,5070,0000:00:00
2000-03-0269,373.469.50071,2569,0669,1200:00:00
2000-03-0372,373.804.10072,8769,3770,1200:00:00
2000-03-0668,006.191.10070,6265,0070,6200:00:00
2000-03-0760,009.530.20068,9457,8867,7500:00:00
2000-03-0860,134.573.30061,3159,8860,9400:00:00
2000-03-0965,004.252.20065,0060,0060,2500:00:00
2000-03-1062,132.825.90065,6961,3864,5000:00:00
2000-03-1362,001.871.10062,7560,0060,7500:00:00
2000-03-1462,442.771.60064,8762,4463,5000:00:00
2000-03-1564,312.687.30065,0062,1364,3700:00:00
2000-03-1667,503.473.30068,8765,0065,2500:00:00
2000-03-1768,622.292.70070,2567,3167,5000:00:00
2000-03-2067,621.815.00070,2566,3769,5000:00:00
2000-03-2168,811.875.30069,0065,1966,5000:00:00
2000-03-2273,123.713.00074,8768,6269,0000:00:00
2000-03-2374,693.430.50074,8171,7573,2500:00:00
2000-03-2472,752.168.60074,5072,6274,0000:00:00
2000-03-2770,311.902.20072,1969,3772,0000:00:00
2000-03-2868,313.054.50070,4467,5669,0000:00:00
2000-03-2969,312.573.00069,9467,5068,0600:00:00
2000-03-3068,252.406.70069,7568,0669,0600:00:00
2000-03-3169,061.449.10070,0068,0668,0600:00:00
2000-04-0369,811.522.00071,5069,5670,0000:00:00
2000-04-0465,562.411.60071,2565,0070,2500:00:00
2000-04-0569,371.835.30070,3765,3765,8700:00:00
2000-04-0672,891.790.80073,8769,7570,0000:00:00
2000-04-0772,371.944.50072,8769,6271,2500:00:00
2000-04-1069,50792.30073,3769,5072,3700:00:00
2000-04-1169,81930.00070,4468,3169,3700:00:00
2000-04-1272,252.164.70072,6970,0070,2500:00:00
2000-04-1369,001.147.00072,5068,6272,5000:00:00
2000-04-1464,371.830.30066,7562,9466,7500:00:00
2000-04-1762,252.548.40064,0060,3864,0000:00:00
2000-04-1864,621.585.30065,0062,2562,5000:00:00
2000-04-1966,311.383.40066,4463,2564,6200:00:00
2000-04-2064,251.271.60065,7563,5065,7500:00:00
2000-04-2462,88897.70064,0662,0664,0000:00:00
2000-04-2565,941.510.90066,8763,3863,5000:00:00
2000-04-2669,753.036.60070,5066,3166,5000:00:00
2000-04-2769,752.010.90070,6267,3767,6200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters