UNACEM Corp S.A.A. (BVL:UNACEMC1)
Peru · Delayed Price · Currency is PEN 2.160
-0.029 (-1.32%)
Last updated: Jan 8, 2025, 10:05 AM PET
UNACEM Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 16,912 |
| Aug 19, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.32% | 113,089 |
| Aug 18, 2026 | 2.20 | 2.20 | 2.16 | 2.19 | 2.19 | 0.55% | 46,607 |
| Aug 17, 2026 | 2.20 | 2.20 | 2.17 | 2.18 | 2.18 | 0.79% | 35,958 |
| Aug 14, 2026 | 2.13 | 2.20 | 2.13 | 2.16 | 2.16 | 2.37% | 50,225 |
| Aug 13, 2026 | 2.06 | 2.25 | 2.06 | 2.11 | 2.11 | 1.74% | 83,674 |
| Aug 12, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.07 | 0.53% | 103,067 |
| Aug 11, 2026 | 2.11 | 2.11 | 2.05 | 2.09 | 2.06 | -0.52% | 78,114 |
| Aug 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | 0.10% | 47,241 |
| Aug 7, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.07 | 2.34% | 123,193 |
| Aug 5, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.02 | 1.89% | 153,644 |
| Aug 4, 2026 | 2.05 | 2.07 | 2.00 | 2.01 | 1.99 | 1.77% | 61,046 |
| Aug 3, 2026 | 2.00 | 2.01 | 1.95 | 1.98 | 1.95 | -1.30% | 616,233 |
| Jul 31, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.98 | -0.30% | 457,595 |
| Jul 30, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 1.98 | -0.40% | 150,909 |
| Jul 27, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.99 | 0.25% | 51,372 |
| Jul 24, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 1.99 | 0.10% | 142,875 |
| Jul 22, 2026 | 1.97 | 2.02 | 1.97 | 2.01 | 1.99 | 1.52% | 132,847 |
| Jul 21, 2026 | 1.95 | 2.01 | 1.95 | 1.98 | 1.96 | 0.71% | 1,304,995 |
| Jul 20, 2026 | 2.03 | 2.03 | 1.92 | 1.97 | 1.94 | 2.72% | 99,942 |
| Jul 17, 2026 | 1.96 | 1.96 | 1.90 | 1.91 | 1.89 | -1.85% | 108,058 |
| Jul 16, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.93 | -0.71% | 17,601 |
| Jul 15, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.94 | -0.30% | 52,304 |
| Jul 14, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.95 | -1.20% | 12,532,820 |
| Jul 13, 2026 | 2.00 | 2.02 | 1.96 | 1.99 | 1.97 | -0.30% | 109,473 |
| Jul 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | 19,235 |
| Jul 9, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 1.98 | - | 24,861 |
| Jul 8, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 1.98 | -0.60% | 67,834 |
| Jul 7, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 1.99 | 0.65% | 34,428 |
| Jul 6, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 1.97 | -0.05% | 268,452 |
| Jul 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 0.40% | 27,890 |
| Jul 2, 2026 | 1.98 | 2.00 | 1.95 | 1.99 | 1.97 | -0.05% | 137,078 |
| Jul 1, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.97 | 0.35% | 62,987 |
| Jun 30, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.96 | 0.51% | 100,814 |
| Jun 26, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.95 | 1.18% | 55,683 |
| Jun 25, 2026 | 1.96 | 1.98 | 1.92 | 1.95 | 1.93 | 0.31% | 100,659 |
| Jun 24, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.92 | 1.41% | 264,198 |
| Jun 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | -1.03% | 34,568 |
| Jun 22, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.92 | 2.11% | 375,307 |
| Jun 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -0.26% | 23,463 |
| Jun 18, 2026 | 1.85 | 1.94 | 1.85 | 1.91 | 1.88 | -1.80% | 103,044 |
| Jun 17, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.92 | 3.14% | 2,191,240 |
| Jun 16, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.86 | -0.63% | 145,479 |
| Jun 15, 2026 | 1.91 | 1.91 | 1.86 | 1.89 | 1.87 | 4.59% | 77,810 |
| Jun 12, 2026 | 1.75 | 1.85 | 1.75 | 1.81 | 1.79 | 1.12% | 491,102 |
| Jun 11, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.77 | 2.64% | 497,543 |
| Jun 10, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.72 | 2.59% | 284,183 |
| Jun 9, 2026 | 1.70 | 1.76 | 1.70 | 1.70 | 1.68 | 1.19% | 258,271 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.66 | 1.20% | 105,367 |
| Jun 5, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.64 | - | 1,203,543 |