Union Andina de Cementos S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-06 | 1.560 | 1.580 | 1.560 | 1.570 | 1.570 | 48,512 |
| 2025-02-05 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 97,254 |
| 2025-02-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 54,558 |
| 2025-02-03 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 20,277 |
| 2025-01-31 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 143,617 |
| 2025-01-30 | 1.520 | 1.530 | 1.510 | 1.530 | 1.530 | 633,357 |
| 2025-01-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 40,803 |
| 2025-01-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 32,023 |
| 2025-01-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 97,835 |
| 2025-01-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 33,959 |
| 2025-01-23 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 24,037 |
| 2025-01-22 | 1.520 | 1.550 | 1.520 | 1.530 | 1.530 | 25,039 |
| 2025-01-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 76,859 |
| 2025-01-20 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 21,899 |
| 2025-01-17 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 29,408 |
| 2025-01-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 291,550 |
| 2025-01-15 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 15,201 |
| 2025-01-14 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 3,999 |
| 2025-01-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 18,479 |
| 2025-01-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 19,104 |
| 2025-01-09 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 19,570 |
| 2025-01-08 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 11,564 |
| 2025-01-07 | 1.570 | 1.570 | 1.500 | 1.500 | 1.500 | 16,006,420 |
| 2025-01-06 | 1.590 | 1.600 | 1.570 | 1.570 | 1.570 | 65,896 |
| 2025-01-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 969,714 |
| 2025-01-02 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 12,272 |
| 2024-12-31 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 29,189 |
| 2024-12-30 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 64,383 |
| 2024-12-27 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 14,112 |
| 2024-12-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 5,892 |
| 2024-12-24 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 450,225 |
| 2024-12-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,970 |
| 2024-12-20 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 45,928 |
| 2024-12-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 13,772 |
| 2024-12-18 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 420,183 |
| 2024-12-17 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 147,708 |
| 2024-12-16 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 104,185 |
| 2024-12-13 | 1.560 | 1.580 | 1.560 | 1.560 | 1.560 | 251,195 |
| 2024-12-12 | 1.560 | 1.590 | 1.560 | 1.580 | 1.580 | 127,364 |
| 2024-12-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 55,033 |
| 2024-12-10 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 30,173 |
| 2024-12-06 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 27,243 |
| 2024-12-05 | 1.580 | 1.590 | 1.580 | 1.580 | 1.580 | 46,674 |
| 2024-12-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 54,990 |
| 2024-12-03 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 287,953 |
| 2024-12-02 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 43,238 |
| 2024-11-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 25,734 |
| 2024-11-28 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 10,788 |
| 2024-11-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 646,426 |
| 2024-11-26 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 122,027 |
| 2024-11-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 56,123 |
| 2024-11-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 11,441 |
| 2024-11-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 25,320 |
| 2024-11-20 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 194,801 |
| 2024-11-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 123,664 |
| 2024-11-18 | 1.570 | 1.580 | 1.550 | 1.550 | 1.550 | 44,445 |
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.