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
2023-08-23	1.610	1.610	1.610	1.610	1.610	3,348
2023-08-22	1.630	1.640	1.630	1.640	1.640	137,214
2023-08-21	1.640	1.640	1.630	1.640	1.640	138,332
2023-08-18	1.640	1.640	1.630	1.630	1.630	4,061,388
2023-08-17	1.640	1.650	1.640	1.650	1.650	10,594,650
2023-08-16	1.640	1.670	1.640	1.640	1.640	5,200
2023-08-15	1.640	1.640	1.640	1.640	1.640	21,365
2023-08-14	1.640	1.640	1.640	1.640	1.640	20,054
2023-08-11	1.670	1.670	1.600	1.600	1.600	727,002
2023-08-10	1.630	1.640	1.630	1.640	1.640	27,721
2023-08-09	1.630	1.630	1.610	1.630	1.630	78,506
2023-08-08	1.630	1.630	1.630	1.630	1.630	12,143
2023-08-07	1.630	1.650	1.610	1.630	1.630	79
2023-08-04	1.630	1.630	1.630	1.630	1.630	574,005
2023-08-03	1.660	1.660	1.630	1.630	1.630	43,351
2023-08-02	1.650	1.680	1.650	1.680	1.680	489,530
2023-08-01	1.670	1.670	1.670	1.670	1.670	5,819
2023-07-31	1.650	1.650	1.650	1.650	1.650	22,859
2023-07-27	1.650	1.650	1.650	1.650	1.650	21,194
2023-07-26	1.670	1.670	1.650	1.650	1.650	1,221,791
2023-07-25	1.650	1.650	1.650	1.650	1.650	34,470
2023-07-24	1.650	1.660	1.650	1.660	1.660	15,860
2023-07-21	1.650	1.660	1.650	1.650	1.650	111,410
2023-07-19	1.640	1.650	1.640	1.650	1.650	65,407
2023-07-18	1.620	1.620	1.620	1.620	1.620	8,849
2023-07-17	1.620	1.620	1.600	1.620	1.620	81,688
2023-07-14	1.620	1.620	1.620	1.620	1.620	37,108
2023-07-13	1.630	1.630	1.610	1.610	1.610	82,907
2023-07-12	1.630	1.650	1.600	1.630	1.630	95,324
2023-07-11	1.630	1.630	1.630	1.630	1.630	17,853
2023-07-10	1.630	1.630	1.630	1.630	1.630	108,556
2023-07-07	1.630	1.630	1.630	1.630	1.630	14,020
2023-07-06	1.610	1.620	1.610	1.620	1.620	35,029
2023-07-05	1.600	1.620	1.600	1.620	1.620	1,562,457
2023-07-04	1.610	1.610	1.610	1.610	1.610	8,855
2023-07-03	1.610	1.610	1.600	1.600	1.600	81,411
2023-06-30	1.610	1.610	1.610	1.610	1.610	11,216
2023-06-28	1.580	1.580	1.580	1.580	1.580	31,875
2023-06-27	1.580	1.580	1.580	1.580	1.580	11,812
2023-06-26	1.590	1.590	1.580	1.580	1.580	59,558
2023-06-23	1.580	1.580	1.550	1.580	1.580	121
2023-06-22	1.560	1.580	1.560	1.580	1.580	69,466
2023-06-21	1.530	1.530	1.530	1.530	1.530	4,740
2023-06-20	1.540	1.540	1.520	1.530	1.530	318,703
2023-06-19	1.540	1.540	1.540	1.540	1.540	317
2023-06-16	1.580	1.580	1.540	1.540	1.540	186,156
2023-06-15	1.580	1.580	1.570	1.570	1.570	265,322
2023-06-14	1.610	1.610	1.600	1.600	1.600	118,235
2023-06-13	1.570	1.620	1.560	1.620	1.620	83,172
2023-06-12	1.620	1.620	1.610	1.620	1.620	8,580
2023-06-09	1.620	1.630	1.580	1.620	1.620	5,239
2023-06-08	1.630	1.630	1.620	1.620	1.620	65,650
2023-06-07	1.580	1.590	1.580	1.580	1.580	1,270
2023-06-06	1.580	1.580	1.580	1.580	1.580	26,266
2023-06-05	1.580	1.580	1.580	1.580	1.580	17,417
2023-06-02	1.580	1.580	1.550	1.580	1.580	6,403
2023-06-01	1.580	1.580	1.580	1.580	1.580	20,579
2023-05-31	1.580	1.580	1.580	1.580	1.580	22,205
2023-05-30	1.580	1.580	1.580	1.580	1.580	169,380
2023-05-29	1.560	1.580	1.560	1.580	1.580	33,890

← NewerPage 14 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.