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
2025-05-06	1.550	1.550	1.540	1.540	1.540	42,930
2025-05-05	1.550	1.550	1.540	1.550	1.550	32,256
2025-05-02	1.550	1.550	1.550	1.550	1.550	11,003
2025-04-30	1.540	1.550	1.530	1.540	1.540	2,665
2025-04-29	1.540	1.540	1.540	1.540	1.540	6,847
2025-04-28	1.550	1.550	1.540	1.540	1.540	78,644
2025-04-25	1.520	1.520	1.520	1.520	1.520	19,923
2025-04-24	1.550	1.550	1.530	1.530	1.530	60,143
2025-04-23	1.520	1.520	1.520	1.520	1.520	18,024
2025-04-22	1.500	1.520	1.500	1.520	1.520	239,346
2025-04-21	1.520	1.520	1.520	1.520	1.520	26,981
2025-04-16	1.520	1.520	1.520	1.520	1.520	29,749
2025-04-15	1.510	1.550	1.510	1.510	1.510	110,211
2025-04-14	1.500	1.500	1.500	1.500	1.500	5,077
2025-04-11	1.540	1.540	1.500	1.500	1.500	295,677
2025-04-10	1.530	1.540	1.530	1.540	1.540	24,325
2025-04-09	1.500	1.500	1.500	1.500	1.500	1,655
2025-04-08	1.500	1.500	1.500	1.500	1.500	63,847
2025-04-07	1.490	1.500	1.480	1.500	1.500	83,515
2025-04-04	1.520	1.520	1.500	1.500	1.500	98,885
2025-04-03	1.550	1.550	1.540	1.540	1.540	47,425
2025-04-02	1.550	1.560	1.550	1.560	1.560	10,281,470
2025-04-01	1.550	1.550	1.550	1.550	1.550	37,415
2025-03-31	1.530	1.550	1.530	1.550	1.550	14,496
2025-03-28	1.550	1.550	1.550	1.550	1.550	22,456
2025-03-27	1.520	1.520	1.520	1.520	1.520	30,474
2025-03-26	1.550	1.550	1.550	1.550	1.550	80,573
2025-03-25	1.550	1.590	1.520	1.550	1.550	1,729
2025-03-24	1.550	1.550	1.550	1.550	1.550	22,302
2025-03-21	1.530	1.530	1.530	1.530	1.530	66,514
2025-03-20	1.530	1.530	1.520	1.530	1.530	50,698
2025-03-19	1.510	1.510	1.510	1.510	1.510	16,653
2025-03-18	1.510	1.510	1.510	1.510	1.510	96,510
2025-03-17	1.520	1.540	1.520	1.520	1.520	8,635
2025-03-14	1.510	1.520	1.510	1.520	1.520	98,098
2025-03-13	1.510	1.510	1.510	1.510	1.510	28,194
2025-03-12	1.510	1.510	1.510	1.510	1.510	6,163
2025-03-11	1.510	1.510	1.510	1.510	1.510	228,422
2025-03-10	1.510	1.510	1.510	1.510	1.510	132,669
2025-03-07	1.510	1.510	1.500	1.500	1.500	48,118
2025-03-06	1.500	1.510	1.500	1.510	1.510	39,292
2025-03-05	1.510	1.510	1.510	1.510	1.510	1,030,180
2025-03-04	1.530	1.530	1.510	1.510	1.510	44,393
2025-03-03	1.510	1.520	1.510	1.510	1.510	54,396
2025-02-28	1.510	1.550	1.510	1.510	1.510	367
2025-02-27	1.510	1.510	1.510	1.510	1.510	22,841
2025-02-26	1.520	1.520	1.520	1.520	1.520	36,710
2025-02-25	1.540	1.560	1.540	1.550	1.550	64,034
2025-02-24	1.540	1.540	1.500	1.540	1.540	661
2025-02-21	1.540	1.540	1.540	1.540	1.540	17,340
2025-02-20	1.510	1.510	1.510	1.510	1.510	57,771
2025-02-19	1.520	1.520	1.510	1.510	1.510	15,643,290
2025-02-18	1.520	1.520	1.520	1.520	1.520	7,067
2025-02-17	1.520	1.520	1.510	1.510	1.510	41,732
2025-02-14	1.530	1.530	1.520	1.520	1.520	128,327
2025-02-13	1.540	1.560	1.530	1.560	1.560	73,343
2025-02-12	1.520	1.540	1.520	1.540	1.540	12,939
2025-02-11	1.560	1.560	1.510	1.520	1.520	11,021,530
2025-02-10	1.570	1.570	1.570	1.570	1.570	23,080
2025-02-07	1.520	1.550	1.520	1.550	1.550	30,389

← NewerPage 7 of 21 · 1,223 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.