Union Andina de Cementos S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 564,831 |
| 2024-05-15 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 100,253 |
| 2024-05-14 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 81,788 |
| 2024-05-13 | 1.640 | 1.640 | 1.570 | 1.580 | 1.580 | 132,327 |
| 2024-05-10 | 1.600 | 1.610 | 1.580 | 1.610 | 1.610 | 343,485 |
| 2024-05-09 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 85,347 |
| 2024-05-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,024 |
| 2024-05-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 19,414 |
| 2024-05-06 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 54,975 |
| 2024-05-03 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 113,318 |
| 2024-05-02 | 1.590 | 1.600 | 1.570 | 1.570 | 1.570 | 216,649 |
| 2024-04-30 | 1.590 | 1.680 | 1.520 | 1.520 | 1.520 | 152,657 |
| 2024-04-29 | 1.500 | 1.530 | 1.490 | 1.520 | 1.520 | 35,094,711 |
| 2024-04-26 | 1.490 | 1.550 | 1.490 | 1.520 | 1.520 | 311,616 |
| 2024-04-25 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 133,770 |
| 2024-04-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 27,096 |
| 2024-04-23 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 317,402 |
| 2024-04-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 453,021 |
| 2024-04-19 | 1.490 | 1.530 | 1.490 | 1.510 | 1.510 | 60,724 |
| 2024-04-18 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 48,214 |
| 2024-04-17 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 201,158 |
| 2024-04-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 97,824 |
| 2024-04-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 73,254 |
| 2024-04-12 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 956,458 |
| 2024-04-11 | 1.470 | 1.480 | 1.450 | 1.480 | 1.480 | 362,987 |
| 2024-04-10 | 1.390 | 1.450 | 1.380 | 1.450 | 1.450 | 7,525,888 |
| 2024-04-09 | 1.430 | 1.430 | 1.350 | 1.350 | 1.350 | 17,666,070 |
| 2024-04-08 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 5,532,265 |
| 2024-04-05 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 1,587,085 |
| 2024-04-04 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 481,734 |
| 2024-04-03 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 148,921 |
| 2024-04-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 59,798 |
| 2024-04-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 148,468 |
| 2024-03-27 | 1.750 | 1.750 | 1.700 | 1.710 | 1.710 | 196,245 |
| 2024-03-26 | 1.820 | 1.820 | 1.790 | 1.790 | 1.790 | 58,266 |
| 2024-03-25 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 93,744 |
| 2024-03-22 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 12,991 |
| 2024-03-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 37,080 |
| 2024-03-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 83,940 |
| 2024-03-19 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 52,828 |
| 2024-03-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 32,638 |
| 2024-03-15 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 230,202 |
| 2024-03-14 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 10,583 |
| 2024-03-13 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 79,011 |
| 2024-03-12 | 1.870 | 1.880 | 1.850 | 1.870 | 1.870 | 540,584 |
| 2024-03-11 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 73,795 |
| 2024-03-08 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 79,968 |
| 2024-03-07 | 1.820 | 1.820 | 1.810 | 1.820 | 1.820 | 37,261 |
| 2024-03-06 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 239,187 |
| 2024-03-05 | 1.820 | 1.840 | 1.820 | 1.820 | 1.820 | 75,601 |
| 2024-03-04 | 1.820 | 1.840 | 1.820 | 1.820 | 1.820 | 336,610 |
| 2024-03-01 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 13,998 |
| 2024-02-29 | 1.830 | 1.850 | 1.820 | 1.850 | 1.850 | 138,762 |
| 2024-02-28 | 1.840 | 1.850 | 1.830 | 1.840 | 1.840 | 87,195 |
| 2024-02-27 | 1.800 | 1.900 | 1.800 | 1.850 | 1.850 | 862,533 |
| 2024-02-26 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 9,496 |
| 2024-02-23 | 1.780 | 1.800 | 1.780 | 1.780 | 1.780 | 5,255,593 |
| 2024-02-22 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 439,602 |
| 2024-02-21 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 25,624 |
| 2024-02-20 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 155,222 |
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.