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
2022-05-13	1.650	1.750	1.650	1.650	1.650	130,153
2022-05-12	1.660	1.660	1.630	1.640	1.640	219,120
2022-05-11	1.620	1.660	1.620	1.660	1.660	1,052,480
2022-05-10	1.610	1.610	1.610	1.610	1.610	355,281
2022-05-09	1.650	1.650	1.600	1.600	1.600	350,242
2022-05-06	1.690	1.690	1.550	1.650	1.650	423,715
2022-05-05	1.950	1.950	1.690	1.690	1.690	1,353,220
2022-05-04	1.950	1.950	1.950	1.950	1.950	18,273
2022-05-03	1.950	2.060	1.950	1.950	1.950	2,090
2022-05-02	2.000	2.000	1.950	1.950	1.950	257,907
2022-04-29	2.000	2.010	2.000	2.000	2.000	192,450
2022-04-28	2.000	2.020	2.000	2.000	2.000	85,767
2022-04-27	2.000	2.000	1.940	1.950	1.950	134,100
2022-04-26	1.780	1.780	1.720	1.770	1.770	593,663
2022-04-25	1.850	1.850	1.780	1.780	1.780	397,460
2022-04-22	1.910	1.940	1.910	1.930	1.930	505,719
2022-04-21	1.910	1.920	1.900	1.920	1.920	813,116
2022-04-20	1.870	1.920	1.870	1.900	1.900	1,346,230
2022-04-19	1.870	1.880	1.850	1.870	1.870	958,159
2022-04-18	1.950	1.950	1.870	1.870	1.870	599,063
2022-04-13	2.040	2.040	1.880	1.950	1.950	1,542,813
2022-04-12	2.110	2.110	2.040	2.040	2.040	170,968
2022-04-11	2.130	2.150	2.120	2.120	2.120	202,500
2022-04-08	2.140	2.140	2.120	2.120	2.120	180,251
2022-04-07	2.150	2.150	2.140	2.150	2.150	94,077
2022-04-06	2.180	2.180	2.150	2.150	2.150	26,752
2022-04-05	2.190	2.190	2.180	2.180	2.180	32,053
2022-04-04	2.200	2.200	2.200	2.200	2.200	801,658
2022-04-01	2.200	2.200	2.200	2.200	2.200	41,552
2022-03-31	2.200	2.200	2.160	2.160	2.160	102,315
2022-03-30	2.160	2.160	2.160	2.160	2.160	11,415
2022-03-29	2.150	2.150	2.150	2.150	2.150	29,558
2022-03-28	2.150	2.150	2.150	2.150	2.150	31,875
2022-03-25	2.160	2.180	2.150	2.170	2.170	740,106
2022-03-24	2.150	2.150	2.150	2.150	2.150	10,010
2022-03-23	2.200	2.200	2.150	2.150	2.150	5,601,111
2022-03-22	2.200	2.200	2.200	2.200	2.200	112,418
2022-03-21	2.200	2.200	2.200	2.200	2.200	21,645
2022-03-18	2.180	2.200	2.180	2.200	2.200	125,628
2022-03-17	2.200	2.200	2.200	2.200	2.200	175,982
2022-03-16	2.240	2.240	2.230	2.230	2.230	295,132
2022-03-15	2.280	2.280	2.240	2.240	2.240	305,159
2022-03-14	2.300	2.300	2.280	2.280	2.280	68,252
2022-03-11	2.300	2.310	2.300	2.310	2.310	157,880
2022-03-10	2.310	2.310	2.300	2.310	2.310	754,700
2022-03-09	2.310	2.310	2.300	2.300	2.300	61,000
2022-03-08	2.350	2.350	2.310	2.310	2.310	906,890
2022-03-07	2.380	2.380	2.350	2.350	2.350	77,000
2022-03-04	2.400	2.400	2.400	2.400	2.400	54,240
2022-03-03	2.450	2.450	2.400	2.400	2.400	269,116
2022-03-02	2.400	2.450	2.400	2.450	2.450	153,440
2022-03-01	2.370	2.370	2.360	2.370	2.370	20,173
2022-02-28	2.340	2.340	2.340	2.340	2.340	385,754
2022-02-25	2.390	2.390	2.390	2.390	2.390	2,500
2022-02-24	2.420	2.420	2.380	2.380	2.380	57,586
2022-02-23	2.450	2.450	2.420	2.420	2.420	10,970
2022-02-22	2.450	2.450	2.450	2.450	2.450	108,637
2022-02-18	2.550	2.550	2.500	2.500	2.500	8,000
2022-02-17	2.600	2.600	2.590	2.590	2.590	744,261
2022-02-15	2.600	2.600	2.560	2.600	2.600	1

← NewerPage 19 of 21 · 1,226 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.