Union Andina de Cementos S.A.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.450	1.450	1.450	1.450	1.450	646
2023-11-20	1.450	1.450	1.450	1.450	1.450	63,887
2023-11-17	1.440	1.440	1.430	1.430	1.430	44,000
2023-11-16	1.480	1.480	1.440	1.440	1.440	54,238
2023-11-15	1.450	1.450	1.450	1.450	1.450	163,912
2023-11-14	1.450	1.450	1.450	1.450	1.450	12,994
2023-11-13	1.450	1.450	1.420	1.420	1.420	29,411
2023-11-10	1.450	1.450	1.420	1.420	1.420	66,087
2023-11-09	1.450	1.450	1.450	1.450	1.450	826
2023-11-08	1.470	1.470	1.470	1.470	1.470	18,619
2023-11-07	1.510	1.510	1.470	1.470	1.470	149,272
2023-11-06	1.480	1.480	1.480	1.480	1.480	4,134
2023-11-03	1.480	1.480	1.480	1.480	1.480	6,761
2023-11-02	1.480	1.520	1.470	1.480	1.480	1,365
2023-10-31	1.500	1.500	1.480	1.480	1.480	54,450
2023-10-30	1.480	1.500	1.470	1.500	1.500	2,009,688
2023-10-27	1.480	1.480	1.470	1.480	1.480	6,162,863
2023-10-26	1.480	1.480	1.480	1.480	1.480	206,845
2023-10-25	1.510	1.510	1.480	1.480	1.480	129,792
2023-10-24	1.550	1.560	1.550	1.550	1.550	2,000
2023-10-23	1.550	1.610	1.550	1.550	1.550	3,986
2023-10-20	1.550	1.550	1.550	1.550	1.550	114,006
2023-10-19	1.560	1.560	1.560	1.560	1.560	411,905
2023-10-18	1.560	1.570	1.560	1.570	1.570	1,509,830
2023-10-17	1.570	1.570	1.550	1.550	1.550	142,862
2023-10-16	1.570	1.570	1.570	1.570	1.570	20,066
2023-10-13	1.590	1.590	1.590	1.590	1.590	9,067
2023-10-12	1.590	1.590	1.590	1.590	1.590	6,025
2023-10-11	1.600	1.600	1.600	1.600	1.600	19,487
2023-10-10	1.600	1.600	1.600	1.600	1.600	15,847
2023-10-09	1.600	1.600	1.580	1.600	1.600	30
2023-10-06	1.600	1.600	1.590	1.600	1.600	11,810
2023-10-05	1.610	1.610	1.600	1.600	1.600	71,752
2023-10-03	1.590	1.630	1.590	1.590	1.590	2,237
2023-10-02	1.590	1.590	1.590	1.590	1.590	8,329
2023-09-29	1.590	1.590	1.580	1.590	1.590	2,000
2023-09-28	1.590	1.590	1.590	1.590	1.590	25,715
2023-09-27	1.590	1.590	1.570	1.570	1.570	21,326
2023-09-26	1.570	1.590	1.570	1.590	1.590	38,549
2023-09-25	1.590	1.590	1.590	1.590	1.590	5,442
2023-09-22	1.600	1.610	1.560	1.580	1.580	64,654
2023-09-21	1.610	1.610	1.610	1.610	1.610	14,588
2023-09-20	1.600	1.600	1.600	1.600	1.600	5,010,217
2023-09-19	1.600	1.600	1.600	1.600	1.600	23,771
2023-09-18	1.620	1.620	1.620	1.620	1.620	102,251
2023-09-15	1.620	1.620	1.610	1.610	1.610	92,271
2023-09-14	1.610	1.610	1.610	1.610	1.610	3,216
2023-09-13	1.610	1.610	1.610	1.610	1.610	13,079
2023-09-12	1.640	1.640	1.600	1.640	1.640	6,565
2023-09-11	1.640	1.640	1.600	1.640	1.640	21
2023-09-07	1.640	1.660	1.620	1.640	1.640	2,100
2023-09-06	1.640	1.640	1.640	1.640	1.640	5,065
2023-09-05	1.670	1.670	1.650	1.670	1.670	3,644,155
2023-09-04	1.650	1.650	1.650	1.650	1.650	18,655
2023-09-01	1.670	1.700	1.670	1.670	1.670	50,996
2023-08-31	1.670	1.670	1.670	1.670	1.670	20,910
2023-08-29	1.670	1.670	1.650	1.660	1.660	313,727
2023-08-28	1.660	1.660	1.650	1.660	1.660	3,086,022
2023-08-25	1.660	1.660	1.650	1.650	1.650	8,026,005
2023-08-24	1.640	1.640	1.640	1.640	1.640	41,787

← NewerPage 13 of 21 · 1,225 trading daysOlder →

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.