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
2023-05-26	1.600	1.600	1.600	1.600	1.600	66,620
2023-05-25	1.610	1.630	1.600	1.600	1.600	48,778
2023-05-24	1.610	1.610	1.600	1.600	1.600	16,769
2023-05-23	1.650	1.650	1.600	1.650	1.650	236
2023-05-22	1.650	1.650	1.650	1.650	1.650	9,408
2023-05-19	1.600	1.600	1.600	1.600	1.600	16,518
2023-05-18	1.590	1.590	1.590	1.590	1.590	11,744
2023-05-17	1.600	1.600	1.600	1.600	1.600	20,691
2023-05-16	1.600	1.640	1.600	1.620	1.620	47,637
2023-05-15	1.660	1.660	1.660	1.660	1.660	10,404
2023-05-12	1.680	1.690	1.560	1.680	1.680	2,452
2023-05-11	1.660	1.680	1.660	1.680	1.680	16,650
2023-05-10	1.640	1.640	1.640	1.640	1.640	7,937
2023-05-09	1.620	1.620	1.620	1.620	1.620	26,254
2023-05-08	1.610	1.610	1.610	1.610	1.610	6,505
2023-05-05	1.560	1.560	1.560	1.560	1.560	875
2023-05-04	1.560	1.560	1.560	1.560	1.560	5,305
2023-05-03	1.540	1.560	1.540	1.560	1.560	38,000
2023-05-02	1.550	1.550	1.550	1.550	1.550	1,650
2023-04-28	1.550	1.550	1.550	1.550	1.550	1,512,579
2023-04-26	1.550	1.550	1.550	1.550	1.550	7,558
2023-04-25	1.580	1.580	1.580	1.580	1.580	24,937
2023-04-24	1.590	1.590	1.590	1.590	1.590	10,538
2023-04-21	1.650	1.650	1.650	1.650	1.650	9,977
2023-04-20	1.660	1.660	1.650	1.650	1.650	29,000
2023-04-19	1.650	1.650	1.650	1.650	1.650	15,896
2023-04-18	1.650	1.650	1.650	1.650	1.650	110,280
2023-04-17	1.640	1.650	1.640	1.650	1.650	97,324
2023-04-14	1.620	1.670	1.620	1.620	1.620	2,042
2023-04-13	1.650	1.650	1.620	1.620	1.620	186,843
2023-04-12	1.600	1.600	1.600	1.600	1.600	13,558
2023-04-11	1.600	1.600	1.600	1.600	1.600	3,504
2023-04-10	1.600	1.600	1.600	1.600	1.600	9,618
2023-04-05	1.580	1.580	1.570	1.570	1.570	31,162
2023-04-04	1.540	1.540	1.540	1.540	1.540	73,401
2023-04-03	1.540	1.540	1.540	1.540	1.540	2,000
2023-03-31	1.540	1.540	1.540	1.540	1.540	40,857
2023-03-30	1.550	1.570	1.550	1.570	1.570	29,195
2023-03-29	1.560	1.560	1.550	1.550	1.550	50,279
2023-03-28	1.560	1.560	1.560	1.560	1.560	9,439
2023-03-27	1.560	1.560	1.560	1.560	1.560	36,425
2023-03-24	1.570	1.570	1.560	1.560	1.560	69,614
2023-03-23	1.580	1.580	1.570	1.580	1.580	6,231
2023-03-22	1.580	1.580	1.580	1.580	1.580	70,141
2023-03-21	1.580	1.580	1.580	1.580	1.580	250,210
2023-03-20	1.580	1.580	1.580	1.580	1.580	54,970
2023-03-17	1.580	1.580	1.580	1.580	1.580	21,790
2023-03-16	1.580	1.580	1.580	1.580	1.580	63,252
2023-03-15	1.560	1.560	1.550	1.550	1.550	182,742
2023-03-14	1.550	1.570	1.550	1.550	1.550	549,204
2023-03-13	1.570	1.590	1.570	1.570	1.570	71,509
2023-03-10	1.580	1.580	1.580	1.580	1.580	180,721
2023-03-09	1.590	1.590	1.580	1.580	1.580	77,488
2023-03-08	1.620	1.620	1.590	1.600	1.600	145,020
2023-03-07	1.600	1.620	1.600	1.620	1.620	15,780
2023-03-06	1.600	1.600	1.600	1.600	1.600	23,668
2023-03-03	1.580	1.580	1.580	1.580	1.580	15,231
2023-03-02	1.620	1.620	1.570	1.570	1.570	140,000
2023-03-01	1.590	1.590	1.570	1.570	1.570	281,480
2023-02-28	1.650	1.650	1.500	1.500	1.500	6,927,152

← NewerPage 15 of 21 · 1,222 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.