UNACEM Corp S.A.A. (BVL:UNACEMC1)
Peru
· Delayed Price · Currency is PEN 1.600
0.00 (0.00%)
At close: Sep 5, 2025
UNACEM Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | - | - | 159,901 |
| Sep 4, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | - | -1.23% | 1,117,382 |
| Sep 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | 45,655 |
| Sep 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 0.62% | 15,762 |
| Sep 1, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | - | -0.62% | 98,332 |
| Aug 29, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | - | 0.62% | 166,677 |
| Aug 28, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | - | 0.63% | 43,941 |
| Aug 27, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | - | -1.84% | 344,084 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.59 | 1.63 | - | 9.40% | 3,105,230 |
| Aug 25, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | - | - | 723,078 |
| Aug 22, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | - | -2.61% | 3,333,992 |
| Aug 21, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | - | -0.65% | 43,797 |
| Aug 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -1.28% | 10,082 |
| Aug 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 17,310 |
| Aug 18, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | - | 1.30% | 44,767 |
| Aug 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 135 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 430 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | - | -0.65% | 15,169 |
| Aug 12, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | - | -0.64% | 153,665 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | - | -1.89% | 20,611 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | 1,862 |
| Aug 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | 19,897 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 0.63% | 17,403 |
| Aug 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | 2,385 |
| Aug 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | 15,200 |
| Jul 31, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | 31,181 |
| Jul 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 0.64% | 14,573 |
| Jul 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1.29% | 221,362 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | - | -2.52% | 355,703 |
| Jul 22, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | - | 1.92% | 214,597 |
| Jul 21, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | - | -0.64% | 23,390 |
| Jul 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 1,553 |
| Jul 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 53,420 |
| Jul 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 140,044 |
| Jul 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 97,731 |
| Jul 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 0.64% | 16,561 |
| Jul 11, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | - | -0.64% | 30,083 |
| Jul 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 42,229 |
| Jul 9, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | - | - | 36,358 |
| Jul 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1.29% | 24,463 |
| Jul 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1.31% | 12,873 |
| Jul 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | 24,061 |
| Jul 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -0.65% | 52,957 |
| Jul 2, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | - | 0.65% | 258,904 |
| Jul 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | 16,965 |
| Jun 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | 5,476 |
| Jun 27, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | - | -1.29% | 54,697 |
| Jun 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | 25,720 |
| Jun 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | 75,180 |
| Jun 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | 34,442 |