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
2022-08-15	1.700	1.700	1.680	1.680	1.680	10,295
2022-08-12	1.800	1.800	1.780	1.780	1.780	17,326
2022-08-11	1.800	1.800	1.780	1.780	1.780	36,710
2022-08-10	1.800	1.800	1.790	1.800	1.800	51,243
2022-08-09	1.790	1.790	1.790	1.790	1.790	6,000
2022-08-08	1.740	1.740	1.700	1.700	1.700	501,604
2022-08-05	1.740	1.740	1.740	1.740	1.740	2,750
2022-08-04	1.740	1.740	1.740	1.740	1.740	2,980
2022-08-03	1.740	1.740	1.740	1.740	1.740	8,072
2022-08-02	1.730	1.750	1.730	1.750	1.750	13,307
2022-08-01	1.710	1.730	1.690	1.710	1.710	6,000
2022-07-27	1.700	1.710	1.700	1.710	1.710	106,960
2022-07-26	1.700	1.700	1.700	1.700	1.700	3,000
2022-07-25	1.700	1.700	1.700	1.700	1.700	7,000
2022-07-22	1.640	1.700	1.640	1.700	1.700	13,315
2022-07-21	1.600	1.600	1.600	1.600	1.600	223,968
2022-07-20	1.600	1.600	1.600	1.600	1.600	30,082
2022-07-19	1.630	1.650	1.570	1.630	1.630	10
2022-07-18	1.630	1.630	1.630	1.630	1.630	20,388
2022-07-15	1.630	1.630	1.630	1.630	1.630	10,200
2022-07-13	1.610	1.610	1.610	1.610	1.610	11,000
2022-07-12	1.610	1.610	1.610	1.610	1.610	20,040
2022-07-11	1.570	1.570	1.570	1.570	1.570	11,377
2022-07-08	1.530	1.570	1.530	1.530	1.530	1,135
2022-07-06	1.520	1.530	1.520	1.530	1.530	25,566
2022-07-05	1.530	1.530	1.530	1.530	1.530	7,650
2022-07-04	1.530	1.530	1.530	1.530	1.530	19
2022-07-01	1.520	1.530	1.510	1.530	1.530	56,050
2022-06-30	1.510	1.510	1.510	1.510	1.510	14,691
2022-06-28	1.510	1.510	1.510	1.510	1.510	7,900
2022-06-27	1.500	1.500	1.500	1.500	1.500	46,200
2022-06-24	1.510	1.510	1.510	1.510	1.510	4,000
2022-06-23	1.500	1.500	1.450	1.500	1.500	235,501
2022-06-22	1.600	1.600	1.480	1.540	1.540	834,004
2022-06-21	1.620	1.620	1.550	1.600	1.600	298,765
2022-06-17	1.610	1.610	1.610	1.610	1.610	11,000
2022-06-16	1.620	1.650	1.620	1.650	1.650	25,010
2022-06-15	1.640	1.650	1.640	1.650	1.650	18,280
2022-06-14	1.650	1.650	1.650	1.650	1.650	58,672
2022-06-13	1.660	1.660	1.650	1.650	1.650	596,613
2022-06-10	1.650	1.670	1.610	1.660	1.660	412,019
2022-06-09	1.680	1.680	1.680	1.680	1.680	16,950
2022-06-08	1.600	1.610	1.600	1.610	1.610	705,406
2022-06-07	1.600	1.600	1.600	1.600	1.600	28,500
2022-06-06	1.600	1.650	1.560	1.560	1.560	297,345
2022-06-03	1.600	1.620	1.600	1.620	1.620	139,127
2022-06-02	1.600	1.610	1.600	1.600	1.600	403,728
2022-06-01	1.580	1.600	1.580	1.600	1.600	284,880
2022-05-31	1.600	1.610	1.550	1.580	1.580	597,415
2022-05-30	1.650	1.680	1.650	1.680	1.680	19,706
2022-05-27	1.580	1.580	1.580	1.580	1.580	6,774
2022-05-26	1.560	1.600	1.560	1.560	1.560	2,020
2022-05-24	1.550	1.560	1.550	1.560	1.560	180,660
2022-05-23	1.580	1.580	1.500	1.560	1.560	714,635
2022-05-20	1.580	1.680	1.570	1.580	1.580	2,655
2022-05-19	1.580	1.580	1.580	1.580	1.580	45,000
2022-05-18	1.550	1.580	1.550	1.580	1.580	90,014
2022-05-17	1.650	1.650	1.500	1.550	1.550	560,504
2022-05-16	1.650	1.650	1.650	1.650	1.650	96,968
2022-05-13	1.650	1.750	1.650	1.650	1.650	130,153

← NewerPage 18 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.