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
2023-02-27	1.670	1.670	1.650	1.650	1.650	98,055
2023-02-24	1.700	1.700	1.700	1.700	1.700	10,006
2023-02-23	1.720	1.720	1.710	1.710	1.710	21,798
2023-02-22	1.750	1.750	1.720	1.720	1.720	955,858
2023-02-20	1.720	1.720	1.720	1.720	1.720	9,635
2023-02-17	1.730	1.730	1.720	1.720	1.720	12,552
2023-02-16	1.740	1.740	1.740	1.740	1.740	3,683
2023-02-15	1.740	1.740	1.740	1.740	1.740	18,163
2023-02-14	1.770	1.770	1.770	1.770	1.770	3,030
2023-02-13	1.770	1.770	1.770	1.770	1.770	164,010
2023-02-09	1.790	1.790	1.770	1.790	1.790	10
2023-02-08	1.790	1.790	1.790	1.790	1.790	162,057
2023-02-07	1.800	1.800	1.800	1.800	1.800	287
2023-02-06	1.800	1.800	1.800	1.800	1.800	3,406
2023-02-02	1.800	1.800	1.780	1.800	1.800	797
2023-01-31	1.800	1.800	1.800	1.800	1.800	6,262
2023-01-30	1.790	1.800	1.790	1.790	1.790	18,303
2023-01-26	1.800	1.800	1.800	1.800	1.800	107,759
2023-01-25	1.800	1.800	1.800	1.800	1.800	8,277
2023-01-24	1.790	1.800	1.790	1.800	1.800	100,000
2023-01-23	1.800	1.800	1.800	1.800	1.800	115,618
2023-01-20	1.800	1.800	1.800	1.800	1.800	205,000
2023-01-19	1.800	1.800	1.800	1.800	1.800	321
2023-01-18	1.800	1.800	1.790	1.800	1.800	136,212
2023-01-17	1.790	1.800	1.780	1.800	1.800	51,340
2023-01-12	1.790	1.790	1.790	1.790	1.790	89,002
2023-01-11	1.790	1.800	1.790	1.790	1.790	107,420
2023-01-10	1.800	1.800	1.800	1.800	1.800	29,000
2023-01-09	1.820	1.820	1.800	1.800	1.800	48,720
2023-01-06	1.800	1.800	1.790	1.790	1.790	24,974
2023-01-04	1.800	1.800	1.800	1.800	1.800	1,087,529
2023-01-03	1.820	1.820	1.810	1.810	1.810	9,502
2023-01-02	1.810	1.810	1.810	1.810	1.810	11,000
2022-12-30	1.800	1.800	1.800	1.800	1.800	11,072
2022-12-29	1.770	1.770	1.770	1.770	1.770	3,859
2022-12-28	1.780	1.780	1.720	1.780	1.780	50
2022-12-27	1.780	1.780	1.780	1.780	1.780	50,000
2022-12-23	1.770	1.770	1.770	1.770	1.770	13,120
2022-12-22	1.770	1.770	1.770	1.770	1.770	14,052
2022-12-21	1.770	1.770	1.720	1.770	1.770	250
2022-12-20	1.770	1.770	1.770	1.770	1.770	8,050,000
2022-12-19	1.750	1.750	1.750	1.750	1.750	2,000
2022-12-16	1.740	1.760	1.740	1.750	1.750	165,850
2022-12-15	1.740	1.740	1.740	1.740	1.740	49,775
2022-12-14	1.720	1.720	1.720	1.720	1.720	7,190
2022-12-13	1.720	1.720	1.700	1.720	1.720	43,209
2022-12-12	1.700	1.700	1.700	1.700	1.700	142,002
2022-12-07	1.690	1.720	1.610	1.720	1.720	58,443
2022-12-06	1.720	1.720	1.720	1.720	1.720	23,757
2022-12-05	1.700	1.720	1.700	1.720	1.720	543,027
2022-12-01	1.710	1.770	1.710	1.710	1.710	2,085
2022-11-30	1.740	1.780	1.710	1.710	1.710	1,183,249
2022-11-29	1.740	1.740	1.740	1.740	1.740	54,000
2022-11-28	1.770	1.800	1.700	1.770	1.770	3,242
2022-11-25	1.800	1.800	1.770	1.770	1.770	57,356
2022-11-24	1.790	1.800	1.790	1.800	1.800	85,826
2022-11-23	1.780	1.780	1.780	1.780	1.780	70,724
2022-11-22	1.710	1.770	1.710	1.770	1.770	47,766
2022-11-21	1.740	1.750	1.700	1.700	1.700	188,968
2022-11-18	1.740	1.770	1.730	1.740	1.740	1,514

← NewerPage 16 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.