Cementos Pacasmayo S.A.A. (CPAC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:32AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 5.29 | 5.24 | 5.24 | 5.24 | 5.24 | 1,222 |
| 25 abr 2024 | 5.28 | 5.28 | 5.21 | 5.25 | 5.25 | 2,700 |
| 24 abr 2024 | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | 1,000 |
| 23 abr 2024 | 5.10 | 5.24 | 5.10 | 5.24 | 5.24 | 7,800 |
| 22 abr 2024 | 5.28 | 5.28 | 5.14 | 5.14 | 5.14 | 8,500 |
| 19 abr 2024 | 5.35 | 5.35 | 5.14 | 5.23 | 5.23 | 5,600 |
| 18 abr 2024 | 5.24 | 5.29 | 5.23 | 5.28 | 5.28 | 2,000 |
| 17 abr 2024 | 5.11 | 5.25 | 5.11 | 5.20 | 5.20 | 8,300 |
| 16 abr 2024 | 5.17 | 5.17 | 5.12 | 5.16 | 5.16 | 2,400 |
| 15 abr 2024 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | 3,400 |
| 12 abr 2024 | 5.11 | 5.21 | 5.11 | 5.16 | 5.16 | 5,500 |
| 11 abr 2024 | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | 3,400 |
| 10 abr 2024 | 5.11 | 5.29 | 5.11 | 5.15 | 5.15 | 6,200 |
| 09 abr 2024 | 5.44 | 5.44 | 5.13 | 5.17 | 5.17 | 58,400 |
| 08 abr 2024 | 5.68 | 5.76 | 5.26 | 5.32 | 5.32 | 5,900 |
| 05 abr 2024 | 5.82 | 5.82 | 5.30 | 5.56 | 5.56 | 28,200 |
| 04 abr 2024 | 5.77 | 6.00 | 5.55 | 5.82 | 5.82 | 13,200 |
| 03 abr 2024 | 5.73 | 5.73 | 5.68 | 5.68 | 5.68 | 1,500 |
| 02 abr 2024 | 5.68 | 5.89 | 5.68 | 5.68 | 5.68 | 14,700 |
| 01 abr 2024 | 6.10 | 6.10 | 5.76 | 5.80 | 5.80 | 13,000 |
| 28 mar 2024 | 5.95 | 6.12 | 5.47 | 6.11 | 6.11 | 6,200 |
| 27 mar 2024 | 6.23 | 6.25 | 5.67 | 5.99 | 5.99 | 6,300 |
| 26 mar 2024 | 6.28 | 6.32 | 6.10 | 6.30 | 6.30 | 9,100 |
| 25 mar 2024 | 6.21 | 6.35 | 6.12 | 6.35 | 6.35 | 2,500 |
| 22 mar 2024 | 6.26 | 6.35 | 6.26 | 6.30 | 6.30 | 800 |
| 21 mar 2024 | 6.19 | 6.35 | 6.19 | 6.34 | 6.34 | 4,000 |
| 20 mar 2024 | 6.35 | 6.47 | 6.28 | 6.40 | 6.40 | 3,000 |
| 19 mar 2024 | 6.45 | 6.46 | 6.13 | 6.44 | 6.44 | 6,000 |
| 18 mar 2024 | 6.62 | 6.62 | 6.36 | 6.50 | 6.50 | 5,600 |
| 15 mar 2024 | 6.62 | 6.64 | 6.45 | 6.52 | 6.52 | 1,300 |
| 14 mar 2024 | 6.45 | 6.60 | 6.45 | 6.54 | 6.54 | 8,600 |
| 13 mar 2024 | 6.20 | 6.52 | 6.20 | 6.46 | 6.46 | 5,400 |
| 12 mar 2024 | 6.45 | 6.56 | 6.25 | 6.50 | 6.50 | 6,600 |
| 11 mar 2024 | 6.15 | 6.44 | 6.13 | 6.44 | 6.44 | 16,500 |
| 08 mar 2024 | 6.03 | 6.18 | 6.00 | 6.02 | 6.02 | 7,700 |
| 07 mar 2024 | 5.75 | 6.13 | 5.75 | 6.11 | 6.11 | 20,200 |
| 06 mar 2024 | 5.72 | 5.80 | 5.41 | 5.73 | 5.73 | 3,700 |
| 05 mar 2024 | 5.85 | 5.85 | 5.77 | 5.77 | 5.77 | 3,700 |
| 04 mar 2024 | 5.80 | 5.85 | 5.61 | 5.76 | 5.76 | 2,600 |
| 01 mar 2024 | 5.51 | 5.80 | 5.51 | 5.80 | 5.80 | 10,300 |
| 29 feb 2024 | 5.49 | 5.65 | 5.49 | 5.60 | 5.60 | 2,700 |
| 28 feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,200 |
| 27 feb 2024 | 5.51 | 5.65 | 5.50 | 5.60 | 5.60 | 7,200 |
| 26 feb 2024 | 5.49 | 5.60 | 5.48 | 5.60 | 5.60 | 15,800 |
| 23 feb 2024 | 5.49 | 5.50 | 5.38 | 5.38 | 5.38 | 6,400 |
| 22 feb 2024 | 5.40 | 5.49 | 5.39 | 5.45 | 5.45 | 12,500 |
| 21 feb 2024 | 5.30 | 5.48 | 5.30 | 5.43 | 5.43 | 37,400 |
| 20 feb 2024 | 5.35 | 5.39 | 5.12 | 5.28 | 5.28 | 139,900 |
| 16 feb 2024 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 6,800 |
| 15 feb 2024 | 5.08 | 5.19 | 5.08 | 5.19 | 5.19 | 600 |
| 14 feb 2024 | 5.10 | 5.20 | 5.00 | 5.12 | 5.12 | 5,500 |
| 13 feb 2024 | 5.20 | 5.20 | 5.00 | 5.15 | 5.15 | 4,200 |
| 12 feb 2024 | 5.03 | 5.19 | 5.01 | 5.08 | 5.08 | 7,500 |
| 09 feb 2024 | 5.02 | 5.07 | 5.02 | 5.03 | 5.03 | 1,900 |
| 08 feb 2024 | 5.03 | 5.06 | 5.00 | 5.05 | 5.05 | 8,200 |
| 07 feb 2024 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | 2,500 |
| 06 feb 2024 | 5.05 | 5.18 | 5.00 | 5.09 | 5.09 | 3,100 |
| 05 feb 2024 | 5.19 | 5.19 | 5.00 | 5.04 | 5.04 | 4,500 |
| 02 feb 2024 | 5.12 | 5.19 | 5.05 | 5.05 | 5.05 | 4,600 |
| 01 feb 2024 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | 1,300 |
| 31 ene 2024 | 5.09 | 5.19 | 5.07 | 5.13 | 5.13 | 3,100 |
| 30 ene 2024 | 5.14 | 5.19 | 5.00 | 5.19 | 5.19 | 12,100 |
| 29 ene 2024 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | 2,200 |
| 26 ene 2024 | 5.11 | 5.20 | 5.03 | 5.20 | 5.20 | 2,900 |
| 25 ene 2024 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 1,400 |
| 24 ene 2024 | 5.13 | 5.15 | 5.09 | 5.10 | 5.10 | 6,100 |
| 23 ene 2024 | 5.05 | 5.10 | 5.04 | 5.07 | 5.07 | 24,200 |
| 22 ene 2024 | 5.05 | 5.10 | 5.00 | 5.09 | 5.09 | 24,000 |
| 19 ene 2024 | 5.10 | 5.10 | 5.03 | 5.08 | 5.08 | 13,800 |
| 18 ene 2024 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 4,300 |
| 17 ene 2024 | 5.01 | 5.04 | 5.00 | 5.02 | 5.02 | 2,900 |
| 16 ene 2024 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | 8,200 |
| 12 ene 2024 | 5.01 | 5.08 | 4.95 | 4.96 | 4.96 | 6,700 |
| 11 ene 2024 | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | 5,500 |
| 10 ene 2024 | 5.07 | 5.08 | 5.01 | 5.03 | 5.03 | 2,300 |
| 09 ene 2024 | 5.10 | 5.11 | 5.06 | 5.11 | 5.11 | 3,200 |
| 08 ene 2024 | 5.02 | 5.17 | 5.02 | 5.08 | 5.08 | 3,000 |
| 05 ene 2024 | 5.09 | 5.16 | 5.01 | 5.02 | 5.02 | 8,400 |
| 04 ene 2024 | 5.19 | 5.19 | 5.01 | 5.09 | 5.09 | 10,200 |
| 03 ene 2024 | 5.15 | 5.18 | 5.00 | 5.12 | 5.12 | 20,400 |
| 02 ene 2024 | 5.35 | 5.35 | 5.03 | 5.19 | 5.19 | 20,900 |
| 29 dic 2023 | 5.12 | 5.14 | 5.06 | 5.14 | 5.14 | 13,500 |
| 28 dic 2023 | 5.02 | 5.12 | 5.00 | 5.12 | 5.12 | 28,300 |
| 27 dic 2023 | 5.11 | 5.14 | 5.02 | 5.07 | 5.07 | 6,800 |
| 26 dic 2023 | 5.15 | 5.15 | 5.04 | 5.10 | 5.10 | 2,800 |
| 22 dic 2023 | 5.11 | 5.19 | 5.00 | 5.15 | 5.15 | 5,500 |
| 21 dic 2023 | 5.03 | 5.20 | 5.00 | 5.15 | 5.15 | 12,000 |
| 20 dic 2023 | 4.89 | 4.97 | 4.86 | 4.94 | 4.94 | 17,200 |
| 19 dic 2023 | 4.89 | 4.89 | 4.82 | 4.89 | 4.89 | 11,000 |
| 18 dic 2023 | 5.02 | 5.02 | 4.86 | 4.89 | 4.89 | 11,300 |
| 15 dic 2023 | 4.89 | 4.99 | 4.87 | 4.97 | 4.97 | 8,300 |
| 14 dic 2023 | 4.84 | 4.94 | 4.74 | 4.94 | 4.94 | 25,900 |
| 13 dic 2023 | 4.86 | 4.86 | 4.73 | 4.78 | 4.78 | 57,300 |
| 12 dic 2023 | 4.75 | 4.86 | 4.70 | 4.74 | 4.74 | 38,700 |
| 11 dic 2023 | 4.80 | 4.80 | 4.68 | 4.75 | 4.75 | 106,300 |
| 08 dic 2023 | 4.88 | 4.88 | 4.71 | 4.80 | 4.80 | 17,300 |
| 07 dic 2023 | 4.75 | 4.91 | 4.70 | 4.85 | 4.85 | 134,800 |
| 06 dic 2023 | 4.74 | 4.74 | 4.65 | 4.72 | 4.72 | 8,400 |
| 05 dic 2023 | 4.74 | 4.74 | 4.65 | 4.66 | 4.66 | 14,000 |
| 04 dic 2023 | 4.73 | 4.74 | 4.66 | 4.70 | 4.70 | 18,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.