Union Andina de Cementos S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 1.680 | 1.720 | 1.680 | 1.700 | 1.700 | 55,335 |
| 2024-02-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 17,995 |
| 2024-02-15 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 101,249 |
| 2024-02-14 | 1.650 | 1.660 | 1.650 | 1.650 | 1.650 | 590,172 |
| 2024-02-13 | 1.640 | 1.660 | 1.630 | 1.660 | 1.660 | 511,796 |
| 2024-02-12 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 77,037 |
| 2024-02-09 | 1.670 | 1.670 | 1.630 | 1.630 | 1.630 | 66,926 |
| 2024-02-08 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 46,851 |
| 2024-02-07 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 22,173 |
| 2024-02-06 | 1.590 | 1.620 | 1.590 | 1.590 | 1.590 | 225 |
| 2024-02-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 11,636 |
| 2024-02-02 | 1.600 | 1.630 | 1.600 | 1.600 | 1.600 | 93,549 |
| 2024-02-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 186,570 |
| 2024-01-31 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 21,405 |
| 2024-01-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 863 |
| 2024-01-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 601,030 |
| 2024-01-26 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 36,186 |
| 2024-01-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 11,632 |
| 2024-01-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 69,732 |
| 2024-01-23 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 47,607 |
| 2024-01-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 43,832 |
| 2024-01-19 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 700 |
| 2024-01-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 174,152 |
| 2024-01-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 25,003 |
| 2024-01-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 4,957 |
| 2024-01-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10,181 |
| 2024-01-12 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 68,397 |
| 2024-01-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 26,458 |
| 2024-01-10 | 1.580 | 1.620 | 1.580 | 1.580 | 1.580 | 141,819 |
| 2024-01-09 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 24,170 |
| 2024-01-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 4,421 |
| 2024-01-05 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 112,120 |
| 2024-01-04 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 31,183 |
| 2024-01-03 | 1.520 | 1.530 | 1.520 | 1.520 | 1.520 | 142,603 |
| 2024-01-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 11,889 |
| 2023-12-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 36,550 |
| 2023-12-28 | 1.520 | 1.520 | 1.480 | 1.510 | 1.510 | 140,820 |
| 2023-12-27 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 68,826 |
| 2023-12-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 85,709 |
| 2023-12-22 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 53,044 |
| 2023-12-21 | 1.510 | 1.510 | 1.460 | 1.460 | 1.460 | 223,446 |
| 2023-12-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 83,006 |
| 2023-12-19 | 1.540 | 1.550 | 1.480 | 1.480 | 1.480 | 3,080,276 |
| 2023-12-18 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 43,152 |
| 2023-12-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 20,703 |
| 2023-12-14 | 1.510 | 1.510 | 1.460 | 1.490 | 1.490 | 231,752 |
| 2023-12-13 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 2,357 |
| 2023-12-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 12,500 |
| 2023-12-11 | 1.490 | 1.530 | 1.460 | 1.490 | 1.490 | 5,951 |
| 2023-12-07 | 1.490 | 1.680 | 1.470 | 1.490 | 1.490 | 2,130 |
| 2023-12-06 | 1.490 | 1.680 | 1.450 | 1.490 | 1.490 | 1,215 |
| 2023-12-05 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 9,581 |
| 2023-12-04 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 5,509 |
| 2023-12-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 14,341 |
| 2023-11-30 | 1.480 | 1.500 | 1.470 | 1.470 | 1.470 | 111,544 |
| 2023-11-28 | 1.470 | 1.690 | 1.470 | 1.470 | 1.470 | 4,027 |
| 2023-11-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2,106,237 |
| 2023-11-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 213 |
| 2023-11-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,700 |
| 2023-11-22 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 2,026,046 |
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.