UNACEM Corp S.A.A. (BVL:UNACEMC1)
Peru · Delayed Price · Currency is PEN 2.003
-0.006 (-0.30%)
At close: Jul 31, 2026
UNACEM Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.30% | 457,595 |
| Jul 30, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | -0.40% | 150,909 |
| Jul 27, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 0.25% | 51,372 |
| Jul 24, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | 0.10% | 142,875 |
| Jul 22, 2026 | 1.97 | 2.02 | 1.97 | 2.01 | 2.01 | 1.52% | 132,847 |
| Jul 21, 2026 | 1.95 | 2.01 | 1.95 | 1.98 | 1.98 | 0.71% | 1,304,995 |
| Jul 20, 2026 | 2.03 | 2.03 | 1.92 | 1.97 | 1.97 | 2.72% | 99,942 |
| Jul 17, 2026 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -1.85% | 108,058 |
| Jul 16, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.71% | 17,601 |
| Jul 15, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.30% | 52,304 |
| Jul 14, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.20% | 12,532,820 |
| Jul 13, 2026 | 2.00 | 2.02 | 1.96 | 1.99 | 1.99 | -0.30% | 109,473 |
| Jul 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 19,235 |
| Jul 9, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 24,861 |
| Jul 8, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -0.60% | 67,834 |
| Jul 7, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | 0.65% | 34,428 |
| Jul 6, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -0.05% | 268,452 |
| Jul 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.40% | 27,890 |
| Jul 2, 2026 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | -0.05% | 137,078 |
| Jul 1, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | 0.35% | 62,987 |
| Jun 30, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 100,814 |
| Jun 26, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.18% | 55,683 |
| Jun 25, 2026 | 1.96 | 1.98 | 1.92 | 1.95 | 1.95 | 0.31% | 100,659 |
| Jun 24, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.41% | 264,198 |
| Jun 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 34,568 |
| Jun 22, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 2.11% | 375,307 |
| Jun 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 23,463 |
| Jun 18, 2026 | 1.85 | 1.94 | 1.85 | 1.91 | 1.91 | -1.80% | 103,044 |
| Jun 17, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 3.14% | 2,191,240 |
| Jun 16, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -0.63% | 145,479 |
| Jun 15, 2026 | 1.91 | 1.91 | 1.86 | 1.89 | 1.89 | 4.59% | 77,810 |
| Jun 12, 2026 | 1.75 | 1.85 | 1.75 | 1.81 | 1.81 | 1.12% | 491,102 |
| Jun 11, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 2.64% | 497,543 |
| Jun 10, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 2.59% | 284,183 |
| Jun 9, 2026 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | 1.19% | 258,271 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | 1.20% | 105,367 |
| Jun 5, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | - | 1,203,543 |
| Jun 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.72% | 56,472 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | -1.23% | 47,833 |
| Jun 2, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 665,822 |
| Jun 1, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 437,685 |
| May 29, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 2.41% | 28,054 |
| May 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.49% | 13,831 |
| May 27, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.94% | 24,657 |
| May 26, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 0.24% | 54,677 |
| May 25, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 39,326 |
| May 22, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.37% | 38,587 |
| May 21, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | - | 63,405 |
| May 20, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 31,455 |
| May 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.55% | 33,764 |