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
2022-11-17	1.740	1.740	1.740	1.740	1.740	6,125
2022-11-16	1.750	1.750	1.750	1.750	1.750	15,528
2022-11-15	1.730	1.730	1.730	1.730	1.730	8,042
2022-11-14	1.740	1.740	1.740	1.740	1.740	7,700
2022-11-11	1.770	1.770	1.770	1.770	1.770	498,790
2022-11-10	1.730	1.770	1.730	1.770	1.770	3,083,358
2022-11-09	1.700	1.730	1.700	1.730	1.730	64,611
2022-11-08	1.700	1.700	1.690	1.700	1.700	100,796
2022-11-07	1.690	1.690	1.690	1.690	1.690	6,190
2022-11-04	1.690	1.700	1.690	1.700	1.700	60,010
2022-11-03	1.700	1.700	1.690	1.690	1.690	39,000
2022-11-02	1.700	1.710	1.670	1.700	1.700	550
2022-10-31	1.700	1.700	1.700	1.700	1.700	14,100
2022-10-27	1.720	1.720	1.700	1.710	1.710	76,200
2022-10-26	1.740	1.740	1.740	1.740	1.740	14,842
2022-10-25	1.730	1.740	1.730	1.740	1.740	25,666
2022-10-24	1.730	1.730	1.730	1.730	1.730	9,925
2022-10-21	1.730	1.750	1.730	1.730	1.730	1,050
2022-10-20	1.730	1.730	1.730	1.730	1.730	100,000
2022-10-19	1.720	1.720	1.720	1.720	1.720	120,713
2022-10-18	1.720	1.730	1.720	1.720	1.720	3,962,423
2022-10-17	1.730	1.730	1.730	1.730	1.730	100,214
2022-10-14	1.710	1.770	1.710	1.710	1.710	2,293
2022-10-13	1.710	1.710	1.710	1.710	1.710	15,631
2022-10-12	1.730	1.730	1.730	1.730	1.730	2,510
2022-10-11	1.730	1.730	1.730	1.730	1.730	3,993
2022-10-10	1.740	1.740	1.700	1.740	1.740	37,794
2022-10-07	1.750	1.750	1.740	1.750	1.750	2,554
2022-10-06	1.740	1.750	1.720	1.750	1.750	7,151,634
2022-10-05	1.750	1.750	1.750	1.750	1.750	96,600
2022-10-04	1.700	1.750	1.700	1.750	1.750	111,589
2022-10-03	1.700	1.700	1.700	1.700	1.700	3,500
2022-09-29	1.680	1.680	1.680	1.680	1.680	31,302
2022-09-28	1.680	1.680	1.680	1.680	1.680	30,926
2022-09-27	1.600	1.630	1.600	1.630	1.630	249,184
2022-09-26	1.600	1.600	1.600	1.600	1.600	284,055
2022-09-23	1.590	1.600	1.580	1.600	1.600	22,797
2022-09-22	1.600	1.600	1.600	1.600	1.600	100
2022-09-21	1.600	1.600	1.600	1.600	1.600	93,849
2022-09-20	1.570	1.600	1.570	1.600	1.600	92,413
2022-09-19	1.530	1.600	1.520	1.530	1.530	2,500
2022-09-16	1.570	1.570	1.530	1.530	1.530	885,265
2022-09-14	1.580	1.580	1.580	1.580	1.580	15,168
2022-09-13	1.610	1.620	1.610	1.610	1.610	30,223,119
2022-09-12	1.620	1.620	1.620	1.620	1.620	24,191
2022-09-09	1.650	1.650	1.610	1.610	1.610	170,000
2022-09-08	1.600	1.610	1.600	1.610	1.610	8,341
2022-09-06	1.580	1.580	1.570	1.580	1.580	64,094
2022-09-05	1.560	1.580	1.560	1.580	1.580	63,674
2022-09-02	1.530	1.580	1.530	1.580	1.580	131,083
2022-09-01	1.550	1.550	1.530	1.530	1.530	283,347
2022-08-31	1.690	1.690	1.650	1.650	1.650	264,151
2022-08-29	1.690	1.690	1.690	1.690	1.690	397,713
2022-08-26	1.690	1.740	1.680	1.690	1.690	2,500
2022-08-25	1.700	1.700	1.690	1.690	1.690	13,043
2022-08-24	1.700	1.700	1.700	1.700	1.700	4,163
2022-08-23	1.700	1.700	1.700	1.700	1.700	329,991
2022-08-22	1.680	1.680	1.600	1.610	1.610	329,904
2022-08-19	1.700	1.700	1.690	1.700	1.700	91,366
2022-08-18	1.730	1.730	1.730	1.730	1.730	5,734

← NewerPage 17 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.