Cementos Pacasmayo S.A.A. CPAC
NYSE
$12,270,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $12,27 | 0,00 % | $12,21 | $12,35 | $12,20 | 11,00K |
| 2026-10-09 | $12,27 | +0,16 % | $12,21 | $12,47 | $12,21 | 16,80K |
| 2026-10-08 | $12,25 | +0,25 % | $12,11 | $12,37 | $12,11 | 15,60K |
| 2026-10-07 | $12,22 | -0,57 % | $12,26 | $12,30 | $12,21 | 11,40K |
| 2026-10-06 | $12,29 | +0,66 % | $12,30 | $12,39 | $12,24 | 6,70K |
| 2026-10-05 | $12,21 | -0,89 % | $12,32 | $12,42 | $12,00 | 16,70K |
| 2026-10-02 | $12,32 | +2,07 % | $12,11 | $12,37 | $12,11 | 21,60K |
| 2026-10-01 | $12,07 | -0,25 % | $11,98 | $12,17 | $11,93 | 11,10K |
| 2026-09-30 | $12,10 | -0,66 % | $12,25 | $12,25 | $12,10 | 3,10K |
| 2026-09-29 | $12,18 | +0,16 % | $12,15 | $12,24 | $12,15 | 11,80K |
| 2026-09-28 | $12,16 | -0,57 % | $12,15 | $12,24 | $12,15 | 37,80K |
| 2026-09-25 | $12,23 | +0,49 % | $12,23 | $12,25 | $12,20 | 5,60K |
| 2026-09-24 | $12,17 | -1,14 % | $12,15 | $12,26 | $12,15 | 90,40K |
| 2026-09-23 | $12,31 | -0,65 % | $12,30 | $12,36 | $12,30 | 13,20K |
| 2026-09-22 | $12,39 | 0,00 % | $12,35 | $12,47 | $12,31 | 13,10K |
| 2026-09-21 | $12,39 | 0,00 % | $12,49 | $12,49 | $12,32 | 10,50K |
| 2026-09-18 | $12,39 | +2,06 % | $12,30 | $12,47 | $12,30 | 100,10K |
| 2026-09-17 | $12,14 | -3,73 % | $12,62 | $12,65 | $12,10 | 600,60K |
| 2026-09-16 | $12,61 | 0,00 % | $12,61 | $12,65 | $12,56 | 10,30K |
| 2026-09-15 | $12,61 | +0,72 % | $12,55 | $12,64 | $12,41 | 10,80K |
| 2026-09-14 | $12,52 | -0,16 % | $12,45 | $12,60 | $12,40 | 59,10K |
| 2026-09-11 | $12,54 | -0,24 % | $12,57 | $12,60 | $12,50 | 19,60K |
| 2026-09-10 | $12,57 | +0,72 % | $12,38 | $12,72 | $12,30 | 8,80K |
| 2026-09-09 | $12,48 | -0,56 % | $12,55 | $12,58 | $12,44 | 13,20K |
| 2026-09-08 | $12,55 | -0,55 % | $12,60 | $12,74 | $12,50 | 77,60K |
| 2026-09-04 | $12,62 | 0,00 % | $12,60 | $12,71 | $12,53 | 14,50K |
| 2026-09-03 | $12,62 | +0,24 % | $12,57 | $12,68 | $12,49 | 15,80K |
| 2026-09-02 | $12,59 | +1,78 % | $12,35 | $12,65 | $12,28 | 20,20K |
| 2026-09-01 | $12,37 | -1,04 % | $12,54 | $12,54 | $12,30 | 6,10K |
| 2026-08-31 | $12,50 | +0,81 % | $12,52 | $12,55 | $12,30 | 84,60K |
| 2026-08-28 | $12,40 | +0,32 % | $12,48 | $12,53 | $12,37 | 27,20K |
| 2026-08-27 | $12,36 | -0,88 % | $12,47 | $12,56 | $12,29 | 41,30K |
| 2026-08-26 | $12,47 | +2,63 % | $12,20 | $12,59 | $12,20 | 42,40K |
| 2026-08-25 | $12,15 | +2,53 % | $11,95 | $12,19 | $11,86 | 68,00K |
| 2026-08-24 | $11,85 | +1,20 % | $11,68 | $11,93 | $11,68 | 52,40K |
| 2026-08-21 | $11,71 | -0,59 % | $11,78 | $11,81 | $11,60 | 8,80K |
| 2026-08-20 | $11,78 | +0,68 % | $11,70 | $11,95 | $11,66 | 40,00K |
| 2026-08-19 | $11,70 | -0,43 % | $11,78 | $11,85 | $11,70 | 17,70K |
| 2026-08-18 | $11,75 | -0,42 % | $11,82 | $11,92 | $11,75 | 20,00K |
| 2026-08-17 | $11,80 | -0,51 % | $11,88 | $12,03 | $11,76 | 54,00K |
| 2026-08-14 | $11,86 | -1,58 % | $12,14 | $12,20 | $11,86 | 40,20K |
| 2026-08-13 | $12,05 | +0,75 % | $11,96 | $12,18 | $11,82 | 120,70K |
| 2026-08-12 | $11,96 | +1,27 % | $11,79 | $12,25 | $11,70 | 88,30K |
| 2026-08-11 | $11,81 | -0,59 % | $11,75 | $11,96 | $11,66 | 11,20K |
| 2026-08-10 | $11,88 | +1,02 % | $11,75 | $11,90 | $11,70 | 65,70K |
| 2026-08-07 | $11,76 | -1,42 % | $11,95 | $11,95 | $11,73 | 22,50K |
| 2026-08-06 | $11,93 | -0,17 % | $12,07 | $12,07 | $11,70 | 16,20K |
| 2026-08-05 | $11,95 | +0,59 % | $11,88 | $12,39 | $11,80 | 44,70K |
| 2026-08-04 | $11,88 | -0,25 % | $12,04 | $12,04 | $11,70 | 23,50K |
| 2026-08-03 | $11,91 | +0,93 % | $11,98 | $12,05 | $11,84 | 75,90K |
| 2026-07-31 | $11,80 | -0,08 % | $11,77 | $11,82 | $11,64 | 27,60K |
| 2026-07-30 | $11,81 | -2,40 % | $12,01 | $12,14 | $11,73 | 157,50K |
| 2026-07-29 | $12,10 | -0,08 % | $12,20 | $12,20 | $12,05 | 81,60K |
| 2026-07-28 | $12,11 | +0,67 % | $12,10 | $12,32 | $12,00 | 55,00K |
| 2026-07-27 | $12,03 | +0,67 % | $12,17 | $12,40 | $11,91 | 104,00K |
| 2026-07-24 | $11,95 | +0,34 % | $11,96 | $11,96 | $11,76 | 44,40K |
| 2026-07-23 | $11,91 | +0,25 % | $11,88 | $11,99 | $11,81 | 50,80K |
| 2026-07-22 | $11,88 | +1,02 % | $11,49 | $11,90 | $11,49 | 33,10K |
| 2026-07-21 | $11,76 | +1,12 % | $11,60 | $11,88 | $11,59 | 66,90K |
| 2026-07-20 | $11,63 | -0,60 % | $11,72 | $11,72 | $11,57 | 49,90K |
| 2026-07-17 | $11,70 | -0,17 % | $11,61 | $11,82 | $11,47 | 67,70K |
| 2026-07-16 | $11,72 | -2,25 % | $11,92 | $12,00 | $11,40 | 58,90K |
| 2026-07-15 | $11,99 | +0,25 % | $11,88 | $12,00 | $11,88 | 3,50K |
| 2026-07-14 | $11,96 | +1,79 % | $11,77 | $12,35 | $11,77 | 14,70K |
| 2026-07-13 | $11,75 | +2,89 % | $11,48 | $11,84 | $11,48 | 27,40K |
| 2026-07-10 | $11,42 | 0,00 % | $11,40 | $11,52 | $11,35 | 56,80K |
| 2026-07-09 | $11,42 | -3,63 % | $11,85 | $11,85 | $11,40 | 272,30K |
| 2026-07-08 | $11,85 | -0,25 % | $11,89 | $12,00 | $11,82 | 26,60K |
| 2026-07-07 | $11,88 | -0,17 % | $11,82 | $11,88 | $11,82 | 2,70K |
| 2026-07-06 | $11,90 | -0,17 % | $11,87 | $11,98 | $11,71 | 17,50K |
| 2026-07-02 | $11,92 | +0,85 % | $11,88 | $11,92 | $11,84 | 2,30K |
| 2026-07-01 | $11,82 | -1,17 % | $11,88 | $12,00 | $11,82 | 15,40K |
| 2026-06-30 | $11,96 | +0,42 % | $12,00 | $12,00 | $11,89 | 6,60K |
| 2026-06-29 | $11,91 | -1,00 % | $12,11 | $12,11 | $11,91 | 11,40K |
| 2026-06-26 | $12,03 | +0,84 % | $11,92 | $12,19 | $11,90 | 28,10K |
| 2026-06-25 | $11,93 | -0,50 % | $11,98 | $12,00 | $11,87 | 48,00K |
| 2026-06-24 | $11,99 | -0,17 % | $12,08 | $12,08 | $11,92 | 77,50K |
| 2026-06-23 | $12,01 | +0,50 % | $11,95 | $12,07 | $11,95 | 131,80K |
| 2026-06-22 | $11,95 | -5,91 % | $12,30 | $12,30 | $11,95 | 269,00K |
| 2026-06-18 | $12,70 | +6,99 % | $11,94 | $12,70 | $11,66 | 762,20K |
| 2026-06-17 | $11,87 | +11,35 % | $11,30 | $12,27 | $11,30 | 685,30K |
| 2026-06-16 | $10,66 | -0,56 % | $10,64 | $10,69 | $10,64 | 1,60K |
| 2026-06-15 | $10,72 | +0,47 % | $10,69 | $10,78 | $10,59 | 12,10K |
| 2026-06-12 | $10,67 | -0,37 % | $10,67 | $10,69 | $10,61 | 2,00K |
| 2026-06-11 | $10,71 | +1,32 % | $10,61 | $10,71 | $10,54 | 8,90K |
| 2026-06-10 | $10,57 | +1,44 % | $10,41 | $10,61 | $10,41 | 9,60K |
| 2026-06-09 | $10,42 | +0,39 % | $10,52 | $10,53 | $10,42 | 1,60K |
| 2026-06-08 | $10,38 | -0,19 % | $10,40 | $10,42 | $10,20 | 32,90K |
| 2026-06-05 | $10,40 | +0,19 % | $10,50 | $10,50 | $10,32 | 5,50K |
| 2026-06-04 | $10,38 | -2,17 % | $10,51 | $10,61 | $10,37 | 21,70K |