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
2022-02-14	2.580	2.600	2.580	2.600	2.600	859,777
2022-02-11	2.620	2.620	2.620	2.620	2.620	9,504
2022-02-10	2.640	2.640	2.600	2.640	2.640	320
2022-02-09	2.520	2.640	2.520	2.640	2.640	180,376
2022-02-08	2.480	2.620	2.480	2.620	2.620	62,793
2022-02-07	2.480	2.480	2.480	2.480	2.480	511,785
2022-02-04	2.480	2.480	2.480	2.480	2.480	5,000
2022-02-03	2.520	2.520	2.520	2.520	2.520	9,669
2022-02-02	2.450	2.520	2.450	2.520	2.520	574,397
2022-02-01	2.420	2.480	2.410	2.480	2.480	207,527
2022-01-31	2.480	2.480	2.480	2.480	2.480	4,664
2022-01-28	2.400	2.480	2.400	2.480	2.480	5,500
2022-01-27	2.400	2.440	2.400	2.420	2.420	315,976
2022-01-26	2.400	2.400	2.400	2.400	2.400	126,500
2022-01-25	2.410	2.410	2.400	2.400	2.400	278,000
2022-01-24	2.400	2.410	2.400	2.410	2.410	39,598
2022-01-21	2.400	2.460	2.400	2.460	2.460	867,739
2022-01-20	2.400	2.420	2.390	2.400	2.400	154,224
2022-01-19	2.400	2.400	2.360	2.400	2.400	408,113
2022-01-18	2.400	2.400	2.390	2.400	2.400	273,500
2022-01-17	2.400	2.400	2.400	2.400	2.400	91,070
2022-01-14	2.400	2.400	2.390	2.400	2.400	235,521
2022-01-13	2.430	2.430	2.390	2.400	2.400	137,900
2022-01-12	2.400	2.430	2.380	2.430	2.430	390,006
2022-01-11	2.400	2.420	2.400	2.410	2.410	106,590
2022-01-10	2.410	2.410	2.400	2.400	2.400	870,501
2022-01-07	2.450	2.450	2.410	2.410	2.410	57,940
2022-01-06	2.450	2.490	2.450	2.480	2.480	751,699
2022-01-05	2.440	2.490	2.440	2.490	2.490	302,961
2022-01-04	2.380	2.400	2.380	2.400	2.400	58,925
2022-01-03	2.360	2.360	2.360	2.360	2.360	100,000
2021-12-31	2.390	2.400	2.390	2.400	2.400	45,850
2021-12-30	2.400	2.400	2.390	2.390	2.390	763,199
2021-12-29	2.390	2.400	2.390	2.400	2.400	27,189
2021-12-28	2.450	2.450	2.400	2.400	2.400	823,516
2021-12-27	2.400	2.400	2.390	2.400	2.400	141,313
2021-12-24	2.400	2.400	2.400	2.400	2.400	113,424
2021-12-23	2.400	2.400	2.390	2.400	2.400	1,214,691
2021-12-22	2.400	2.400	2.400	2.400	2.400	36,265
2021-12-21	2.400	2.400	2.400	2.400	2.400	120,000
2021-12-20	2.450	2.450	2.400	2.430	2.430	157,180
2021-12-17	2.390	2.500	2.380	2.450	2.450	1,092,755
2021-12-16	2.370	2.400	2.370	2.390	2.390	569,218
2021-12-15	2.380	2.380	2.370	2.380	2.380	586,143
2021-12-14	2.380	2.400	2.380	2.380	2.380	368,555
2021-12-13	2.400	2.400	2.350	2.380	2.380	1,216,245
2021-12-10	2.370	2.380	2.300	2.380	2.380	2,162,856
2021-12-09	2.130	2.440	2.120	2.400	2.400	34,655,180
2021-12-07	2.100	2.210	2.050	2.120	2.120	1,615,837
2021-12-06	2.010	2.080	2.010	2.080	2.080	318,462
2021-12-03	2.050	2.150	1.990	2.010	2.010	2,097,800
2021-12-02	1.900	2.000	1.900	2.000	2.000	3,767,181
2021-12-01	1.900	1.930	1.900	1.900	1.900	1,700,125
2021-11-30	1.900	1.950	1.880	1.900	1.900	1,654,409
2021-11-29	1.810	1.900	1.810	1.880	1.880	4,337,367
2021-11-26	1.800	1.830	1.750	1.820	1.820	1,431,536
2021-11-25	1.800	1.860	1.800	1.860	1.860	2,749,020
2021-11-24	1.790	1.800	1.790	1.800	1.800	586,361
2021-11-23	1.780	1.790	1.780	1.790	1.790	741,637
2021-11-22	1.800	1.800	1.770	1.780	1.780	520,523

← NewerPage 20 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.