Union Andina de Cementos S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 52,204 |
| 2024-11-08 | 1.580 | 1.590 | 1.580 | 1.580 | 1.580 | 84,240 |
| 2024-11-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 17,983 |
| 2024-11-06 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 189,247 |
| 2024-11-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 2,572 |
| 2024-11-04 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 236,146 |
| 2024-10-31 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 13,734 |
| 2024-10-30 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 116,610 |
| 2024-10-29 | 1.590 | 1.620 | 1.590 | 1.610 | 1.610 | 194,280 |
| 2024-10-28 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 55,242 |
| 2024-10-25 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 48,921 |
| 2024-10-24 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 127,693 |
| 2024-10-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 13,051 |
| 2024-10-22 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 30,842 |
| 2024-10-21 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 18,824 |
| 2024-10-18 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 48,061 |
| 2024-10-17 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 469,966 |
| 2024-10-16 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 27,626 |
| 2024-10-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 30,074 |
| 2024-10-14 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 10,139,000 |
| 2024-10-11 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 31,623 |
| 2024-10-10 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 74,530 |
| 2024-10-09 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 108,276 |
| 2024-10-07 | 1.520 | 1.540 | 1.500 | 1.540 | 1.540 | 119,851 |
| 2024-10-04 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 45,457 |
| 2024-10-03 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 451,398 |
| 2024-10-02 | 1.530 | 1.540 | 1.530 | 1.530 | 1.530 | 7,374 |
| 2024-10-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 13,307 |
| 2024-09-30 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 22,506 |
| 2024-09-27 | 1.500 | 1.550 | 1.490 | 1.550 | 1.550 | 103,430 |
| 2024-09-26 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 26,390 |
| 2024-09-25 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 739,914 |
| 2024-09-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,000 |
| 2024-09-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 767,190 |
| 2024-09-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 769,102 |
| 2024-09-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 23,917 |
| 2024-09-18 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 1,010,100 |
| 2024-09-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 153,089 |
| 2024-09-16 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 76,485 |
| 2024-09-13 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 102,679 |
| 2024-09-12 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 49,775 |
| 2024-09-11 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 26,840 |
| 2024-09-10 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 18,516,539 |
| 2024-09-09 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 20,046,391 |
| 2024-09-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 13,898 |
| 2024-09-05 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 6,097,218 |
| 2024-09-04 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 85,927 |
| 2024-09-03 | 1.470 | 1.470 | 1.430 | 1.450 | 1.450 | 143,440 |
| 2024-09-02 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 37,417 |
| 2024-08-29 | 1.460 | 1.460 | 1.400 | 1.450 | 1.450 | 6,971,663 |
| 2024-08-28 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 85,328 |
| 2024-08-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 30,106 |
| 2024-08-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 200 |
| 2024-08-23 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 50,471 |
| 2024-08-22 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 7,062,759 |
| 2024-08-21 | 1.480 | 1.480 | 1.410 | 1.420 | 1.420 | 10,750,940 |
| 2024-08-20 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 13,935,790 |
| 2024-08-19 | 1.500 | 1.510 | 1.420 | 1.420 | 1.420 | 5,508,576 |
| 2024-08-16 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 191,028 |
| 2024-08-15 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 6,342,990 |
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.