Bolsa ES - Histórico de Cotizaciones de Compania Cervecer [CCU]

Compania Cervecer - [Ticker: CCU]
Última Transacción	26,060	Hora de Cotización	2018-11-29 - 00:00:00
Variación	--0.13 (+1.00%)	Rango 52 Semanas	[0,000 - 0,000]
Máximo	26,290	Mínimo	26,040
Volumen	122.574	Volumen Medio (3m)	0
Demanda / Oferta	27,800 x 100 - 27,810 x 200	Yield
Cierre Anterior	26,190	PER	0,00%
Apertura	26,050	EPS	0,00
Fecha Ex-Dividendo		Fecha Dividendo
Capitalización Bursátil	0	Objetivo Estimado 1 Año	0,000
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 2024-04-20
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-10-13	31,11	2.660.700	31,79	31,05	31,61	00:00:00
2004-10-14	31,00	2.852.600	31,11	30,78	30,88	00:00:00
2004-10-15	31,02	2.326.200	31,21	30,93	31,10	00:00:00
2004-10-18	30,84	2.498.300	31,03	30,75	30,90	00:00:00
2004-10-19	30,55	3.199.000	31,01	30,36	30,98	00:00:00
2004-10-20	30,27	2.646.500	30,50	30,10	30,30	00:00:00
2004-10-21	31,11	3.813.400	31,11	29,96	30,20	00:00:00
2004-10-22	30,47	2.393.700	30,96	30,41	30,95	00:00:00
2004-10-25	30,42	2.577.700	30,50	30,14	30,24	00:00:00
2004-10-26	32,61	7.018.600	32,74	30,45	30,60	00:00:00
2004-10-27	32,82	4.435.200	33,05	32,11	32,40	00:00:00
2004-10-28	33,10	3.134.100	33,47	32,53	32,91	00:00:00
2004-10-29	33,40	7.457.700	34,38	32,95	33,10	00:00:00
2004-11-01	32,92	3.433.200	33,75	32,77	33,40	00:00:00
2004-11-02	33,29	2.199.500	33,70	33,08	33,17	00:00:00
2004-11-03	33,48	2.512.600	33,89	33,33	33,70	00:00:00
2004-11-04	33,81	2.069.600	34,03	33,26	33,48	00:00:00
2004-11-05	33,46	3.372.300	33,99	33,31	33,98	00:00:00
2004-11-08	33,31	1.815.900	33,74	33,15	33,58	00:00:00
2004-11-09	33,74	3.228.800	33,79	33,26	33,51	00:00:00
2004-11-10	33,89	2.973.100	34,20	33,61	33,80	00:00:00
2004-11-11	33,92	2.388.700	34,03	33,48	33,95	00:00:00
2004-11-12	34,23	2.556.700	34,42	33,58	33,75	00:00:00
2004-11-15	34,37	2.275.700	34,46	33,85	34,24	00:00:00
2004-11-16	34,10	2.602.600	34,33	34,08	34,12	00:00:00
2004-11-17	34,55	2.252.200	34,64	34,16	34,18	00:00:00
2004-11-18	34,81	2.461.900	34,85	34,25	34,65	00:00:00
2004-11-19	34,23	3.296.400	34,80	34,07	34,80	00:00:00
2004-11-22	34,78	2.970.800	34,94	33,90	34,15	00:00:00
2004-11-23	34,71	2.707.900	34,86	34,49	34,70	00:00:00
2004-11-24	34,70	1.852.300	34,98	34,55	34,97	00:00:00
2004-11-26	34,76	553.400	34,89	34,57	34,70	00:00:00
2004-11-29	34,48	2.660.200	34,84	34,10	34,78	00:00:00
2004-11-30	33,68	4.663.900	34,43	33,59	34,25	00:00:00
2004-12-01	33,81	2.627.800	34,10	33,62	33,80	00:00:00
2004-12-02	34,26	3.277.400	34,40	33,61	33,75	00:00:00
2004-12-03	33,15	5.491.700	34,10	33,07	34,10	00:00:00
2004-12-06	33,63	3.831.700	33,69	32,79	33,13	00:00:00
2004-12-07	33,20	4.616.600	33,73	32,96	33,60	00:00:00
2004-12-08	33,39	3.245.000	33,62	32,93	33,25	00:00:00
2004-12-09	33,78	3.672.400	33,81	32,61	32,61	00:00:00
2004-12-10	33,30	2.734.000	33,79	33,14	33,40	00:00:00
2004-12-13	33,76	3.023.700	33,76	33,32	33,43	00:00:00
2004-12-14	34,26	2.835.500	34,45	33,57	33,60	00:00:00
2004-12-15	34,67	4.513.200	35,07	34,27	34,27	00:00:00
2004-12-16	34,63	3.730.900	35,00	34,20	34,47	00:00:00
2004-12-17	33,72	5.591.700	34,70	33,72	34,20	00:00:00
2004-12-20	33,37	3.239.100	34,06	33,34	33,72	00:00:00
2004-12-21	33,81	2.449.500	33,90	33,51	33,55	00:00:00
2004-12-22	33,72	1.908.500	33,91	33,46	33,60	00:00:00
2004-12-23	33,87	1.449.500	33,98	33,50	33,64	00:00:00
2004-12-27	33,68	1.699.800	34,20	33,67	33,87	00:00:00
2004-12-28	33,57	1.514.700	33,75	33,30	33,52	00:00:00
2004-12-29	33,62	1.778.100	33,96	33,45	33,45	00:00:00
2004-12-30	33,83	1.156.000	33,97	33,60	33,60	00:00:00
2004-12-31	33,49	1.539.200	34,05	33,49	33,73	00:00:00
2005-01-03	32,90	2.940.100	33,73	32,90	33,70	00:00:00
2005-01-04	32,55	3.409.100	33,11	32,55	33,05	00:00:00
2005-01-05	31,80	4.022.200	32,55	31,78	32,55	00:00:00
2005-01-06	32,10	3.257.800	32,30	31,89	31,98	00:00:00
2005-01-07	31,89	3.552.000	32,22	31,70	32,22	00:00:00
2005-01-10	31,85	3.820.600	32,11	31,73	31,90	00:00:00
2005-01-11	31,47	5.724.900	31,90	31,17	31,90	00:00:00
2005-01-12	31,42	3.128.400	31,68	31,19	31,62	00:00:00
2005-01-13	31,26	3.860.500	31,53	31,25	31,42	00:00:00
2005-01-14	32,00	3.635.600	32,12	31,42	31,45	00:00:00
2005-01-18	31,90	4.452.500	32,08	31,71	31,84	00:00:00
2005-01-19	31,42	2.671.000	31,90	31,40	31,83	00:00:00
2005-01-20	31,68	4.575.800	31,98	31,14	31,42	00:00:00
2005-01-21	31,97	4.528.200	32,43	31,70	31,75	00:00:00
2005-01-24	32,05	4.176.500	32,13	31,75	31,94	00:00:00
2005-01-25	32,32	4.826.200	32,51	32,06	32,14	00:00:00
2005-01-26	32,29	4.916.700	32,37	32,12	32,35	00:00:00
2005-01-27	32,09	3.671.100	32,26	31,90	32,25	00:00:00
2005-01-28	32,31	3.174.900	32,41	32,09	32,25	00:00:00
2005-01-31	32,43	2.804.400	32,66	32,35	32,50	00:00:00
2005-02-01	32,50	3.197.700	32,54	32,21	32,43	00:00:00
2005-02-02	32,92	4.296.300	33,09	32,68	32,68	00:00:00
2005-02-03	32,70	2.239.700	32,89	32,53	32,89	00:00:00
2005-02-04	33,32	3.424.500	33,37	32,53	32,70	00:00:00
2005-02-07	33,97	4.202.900	34,01	33,08	33,32	00:00:00
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 > >>