CERVEZAS Shs Sponsored American Deposit Receipt Repr 2 Shs $22.91

up +0.10


17/4/2014 06:40 PM  |  NYSE : CCU  
Industries : Food & Beverage / Beverages - Brewers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCU historical data

Date Open High Low Close Volume
4/17/201422.7722.9422.3922.91163,832
4/16/201422.4722.8322.4122.81280,941
4/15/201422.2022.3621.8022.31232,330
4/14/201422.4522.5321.9822.22294,319
4/11/201421.9222.4521.8822.31223,367
4/10/201421.8922.2821.7622.0697,925
4/9/201421.6721.8921.4721.83132,956
4/8/201421.5522.2121.5021.87196,495
4/7/201421.0221.4921.0221.48174,273
4/4/201421.3721.6921.0821.17173,343
4/3/201421.4721.6321.1321.24237,929
4/2/201421.9021.9921.2721.45174,504
4/1/201422.3722.4021.6821.92198,070
3/31/201422.9523.1122.2522.38180,757
3/28/201423.2123.4222.8723.0094,825
3/27/201422.4723.0222.4723.0265,579
3/26/201422.3522.8122.3422.41113,244
3/25/201422.2122.3822.0622.3063,895
3/24/201422.0122.1921.8622.0967,178
3/21/201422.3522.6021.9021.91404,012
3/20/201422.1022.3021.9522.21124,954
3/19/201422.1722.5422.0422.06163,680
3/18/201421.5322.1821.5322.16191,759
3/17/201421.5321.6921.4821.5783,881
3/14/201421.5721.7821.4021.45102,615
3/13/201421.6021.6921.4521.59117,433
3/12/201421.5921.8121.5121.63119,628
3/11/201421.8922.1721.6221.69128,347
3/10/201422.1222.1221.5121.85196,249
3/7/201422.5622.6422.0422.20134,021
3/6/201422.3122.6622.3122.55150,329
3/5/201422.3322.5222.1122.2482,560
3/4/201422.1222.4722.1122.28164,270
3/3/201422.2922.2921.8421.92187,910
2/28/201422.0822.6222.0522.47186,137
2/27/201421.9822.1221.8022.08111,881
2/26/201421.6222.0521.6021.97132,821
2/25/201421.5521.6621.3521.5884,178
2/24/201421.3021.5721.2721.55110,816
2/21/201421.7221.7321.1921.26222,438
2/20/201421.4821.6721.4121.5765,610
2/19/201421.6921.6921.3921.45188,482
2/18/201421.8321.8321.5021.71116,705
2/14/201421.4521.8821.3921.83142,710
2/13/201421.2721.5921.0521.57128,167
2/12/201421.5121.6321.2721.45245,620
2/11/201421.2321.4821.2021.41303,623
2/10/201421.4221.5321.1321.27209,397
2/7/201420.8821.4520.7721.37186,193
2/6/201420.6820.9520.6620.71340,013
2/5/201421.3121.3320.4620.65383,349
2/4/201420.9521.5320.9321.42294,564
2/3/201421.2921.3320.6920.93299,666
1/31/201421.3521.4221.1021.40407,583
1/30/201421.4321.6421.1821.60404,872
1/29/201421.2021.5621.1521.37435,808
1/28/201421.4821.4821.1221.39282,275
1/27/201421.5021.7921.2021.61298,798
1/24/201421.6621.7020.5221.31818,772
1/23/201423.0623.1121.7621.76333,461
1/22/201422.7523.2622.7323.11208,227
1/21/201422.3522.6922.3322.64219,708
1/17/201422.4522.5222.2122.34188,199
1/16/201422.7122.9822.3822.59280,428
1/15/201422.6022.7422.4022.62192,776
1/14/201422.7522.7522.4822.49119,985
1/13/201422.8923.2222.4222.57146,980
1/10/201423.0023.0922.9122.93145,189
1/9/201423.2523.3922.8922.97225,202
1/8/201423.6023.6023.1323.19140,079
1/7/201423.6523.7923.5023.63120,957
1/6/201423.6523.6623.3423.51130,007
1/3/201423.8123.9323.6023.68121,287
1/2/201424.1324.2223.6123.75142,262
12/31/201324.0024.1923.9824.11181,609
12/30/201323.9724.1123.7223.89189,729
12/27/201323.4723.7423.4423.7255,996
12/26/201323.5523.5523.3023.3772,728
12/24/201323.3423.6023.1523.5836,526
12/23/201323.2123.4823.1623.3265,352
12/20/201323.4423.4422.8923.02152,881
12/19/201323.8023.9623.1723.31163,052
12/18/201324.1824.2823.6624.02163,332
12/17/201324.3724.3723.8024.23271,382
12/16/201323.8524.3123.7824.28259,899
12/13/201323.3223.7723.2623.67341,861
12/12/201323.3423.4223.0323.20365,137
12/11/201323.3823.5723.3323.44163,341
12/10/201323.5623.8723.4023.45141,492
12/9/201323.6623.6623.4623.64159,011
12/6/201323.5923.8323.5523.74144,122
12/5/201323.1823.6023.0923.55137,478
12/4/201323.2623.6523.0823.30145,606
12/3/201323.4423.8223.0223.33160,338
12/2/201324.1824.5223.4523.54147,231
11/29/201324.2624.5024.2324.28140,740
11/27/201323.8024.2023.8024.10180,203
11/26/201323.8223.8823.5623.78248,801
11/25/201323.9324.1123.8023.91104,907
11/22/201323.8224.0523.6123.96125,288
Trading Center