Union Andina de Cementos S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 25,483 |
| 2024-08-13 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 33,349 |
| 2024-08-12 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 133,485 |
| 2024-08-09 | 1.530 | 1.530 | 1.520 | 1.530 | 1.530 | 124,013 |
| 2024-08-08 | 1.530 | 1.540 | 1.530 | 1.530 | 1.530 | 3,635 |
| 2024-08-07 | 1.520 | 1.540 | 1.520 | 1.530 | 1.530 | 400,015 |
| 2024-08-05 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 52,131 |
| 2024-08-02 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 71,627 |
| 2024-08-01 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 76,592 |
| 2024-07-31 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 122,531 |
| 2024-07-30 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 6,314 |
| 2024-07-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 20,437 |
| 2024-07-25 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 24,280 |
| 2024-07-24 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 67,912 |
| 2024-07-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 108,016 |
| 2024-07-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 19,796 |
| 2024-07-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 50,662 |
| 2024-07-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 21,847 |
| 2024-07-16 | 1.620 | 1.620 | 1.610 | 1.620 | 1.620 | 17,211 |
| 2024-07-15 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 31,776 |
| 2024-07-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 33,680 |
| 2024-07-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 17,000 |
| 2024-07-10 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 8,010 |
| 2024-07-09 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 3,336 |
| 2024-07-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 66,240 |
| 2024-07-05 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 28,530 |
| 2024-07-04 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 223,816 |
| 2024-07-03 | 1.610 | 1.630 | 1.600 | 1.600 | 1.600 | 410,541 |
| 2024-07-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 29,883 |
| 2024-07-01 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 26,138 |
| 2024-06-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 26,842 |
| 2024-06-27 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 12,732 |
| 2024-06-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 11,718 |
| 2024-06-25 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 3,573 |
| 2024-06-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 36,508 |
| 2024-06-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 4,124 |
| 2024-06-20 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 90,393 |
| 2024-06-19 | 1.620 | 1.630 | 1.610 | 1.610 | 1.610 | 71,757 |
| 2024-06-18 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 137,920 |
| 2024-06-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 24,428 |
| 2024-06-14 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 74,638 |
| 2024-06-13 | 1.610 | 1.630 | 1.600 | 1.600 | 1.600 | 218,254 |
| 2024-06-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 35,903 |
| 2024-06-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 8,247 |
| 2024-06-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 13,706 |
| 2024-06-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 29,405 |
| 2024-06-05 | 1.620 | 1.620 | 1.610 | 1.620 | 1.620 | 12,289 |
| 2024-06-04 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 22,308 |
| 2024-06-03 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 53,983 |
| 2024-05-31 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 22,954 |
| 2024-05-30 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 43,668 |
| 2024-05-29 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 34,539,191 |
| 2024-05-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 90,013 |
| 2024-05-27 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 86,212 |
| 2024-05-24 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 63,578 |
| 2024-05-23 | 1.580 | 1.600 | 1.540 | 1.580 | 1.580 | 8,780,043 |
| 2024-05-22 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 16,119 |
| 2024-05-21 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 101,816 |
| 2024-05-20 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 6,076 |
| 2024-05-17 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 332,216 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.