Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Cementos Pacasmayo SAA (EPCC.SG)

4.4600
-0.1200
(-2.62%)
As of 8:05:57 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20254.46004.46004.46004.46004.4600-
Apr 23, 20254.46004.58004.44004.58004.5800-
Apr 22, 20254.40004.54004.40004.54004.5400-
Apr 17, 20254.42004.42004.42004.42004.4200-
Apr 16, 20254.34004.52004.34004.52004.5200-
Apr 15, 20254.38004.60004.38004.60004.6000-
Apr 14, 20254.20004.46004.20004.46004.4600-
Apr 11, 20254.40004.46004.36004.46004.4600-
Apr 10, 20254.50004.50004.48004.48004.4800-
Apr 9, 20254.34004.62004.34004.62004.6200-
Apr 8, 20254.72004.90004.72004.90004.9000-
Apr 7, 20254.94005.00004.82004.90004.9000-
Apr 4, 20254.92005.10004.92005.10005.1000-
Apr 3, 20254.96005.10004.90005.05005.0500-
Apr 2, 20255.05005.35005.05005.35005.3500-
Apr 1, 20255.00005.30005.00005.20005.2000-
Mar 31, 20255.00005.20005.00005.20005.2000-
Mar 28, 20255.05005.20005.05005.15005.1500-
Mar 27, 20255.05005.20005.05005.20005.2000-
Mar 26, 20255.00005.00005.00005.00005.0000-
Mar 25, 20255.00005.15005.00005.15005.1500-
Mar 24, 20254.94005.15004.92005.15005.1500-
Mar 21, 20255.00005.10004.98005.10005.1000-
Mar 20, 20254.96005.15004.96005.15005.1500-
Mar 19, 20254.90005.05004.90005.05005.0500-
Mar 18, 20254.88005.05004.88005.05005.0500-
Mar 17, 20254.88005.05004.88005.05005.0500-
Mar 14, 20254.90005.00004.90005.00005.0000-
Mar 13, 20254.88005.00004.88005.00005.0000-
Mar 12, 20254.86005.00004.86005.00005.0000-
Mar 11, 20254.88005.00004.86005.00005.0000-
Mar 10, 20254.96005.20004.96005.10005.1000-
Mar 7, 20254.98005.10004.98005.10005.1000-
Mar 6, 20254.98005.15004.98005.15005.1500-
Mar 5, 20255.05005.15005.00005.15005.1500-
Mar 4, 20255.15005.30005.15005.25005.2500-
Mar 3, 20255.20005.30005.15005.30005.3000-
Feb 28, 20255.20005.35005.20005.35005.3500-
Feb 27, 20255.15005.30005.10005.30005.3000-
Feb 26, 20255.15005.30005.15005.30005.3000-
Feb 25, 20255.15005.30005.15005.30005.3000-
Feb 24, 20255.15005.30005.10005.30005.3000-
Feb 21, 20255.10005.30005.10005.30005.3000-
Feb 20, 20255.15005.30005.10005.30005.3000-
Feb 19, 20255.10005.10005.10005.10005.1000-
Feb 18, 20255.20005.35005.20005.35005.3500-
Feb 17, 20255.15005.15005.15005.15005.1500-
Feb 14, 20255.10005.35005.10005.35005.3500-
Feb 13, 20255.10005.30005.10005.30005.3000-
Feb 12, 20255.15005.30005.15005.30005.3000-
Feb 11, 20255.15005.35005.15005.35005.3500-
Feb 10, 20255.15005.50005.15005.45005.4500-
Feb 7, 20255.10005.30005.10005.30005.3000-
Feb 6, 20255.10005.25005.10005.25005.2500-
Feb 5, 20255.15005.15005.15005.15005.1500-
Feb 4, 20255.15005.15005.15005.15005.1500-
Feb 3, 20255.20005.30005.20005.30005.3000-
Jan 31, 20255.20005.35005.20005.35005.3500-
Jan 30, 20255.10005.35005.10005.35005.3500-
Jan 29, 20255.05005.25005.05005.25005.2500-
Jan 28, 20255.10005.25005.10005.25005.2500-
Jan 27, 20255.00005.20005.00005.20005.2000-
Jan 24, 20255.00005.00005.00005.00005.0000-
Jan 23, 20255.15005.25005.15005.25005.2500-
Jan 22, 20255.05005.20005.00005.20005.2000-
Jan 21, 20255.15005.15005.15005.15005.1500-
Jan 20, 20255.15005.15005.10005.10005.1000-
Jan 17, 20255.20005.35005.20005.35005.3500-
Jan 16, 20255.20005.40005.20005.40005.4000-
Jan 15, 20255.20005.20005.15005.15005.1500-
Jan 14, 20255.05005.25005.05005.25005.2500-
Jan 13, 20254.96005.20004.96005.20005.2000-
Jan 10, 20254.94005.05004.94005.05005.0500-
Jan 9, 20254.94004.94004.94004.94004.9400-
Jan 8, 20255.00005.10005.00005.05005.0500-
Jan 7, 20254.96005.15004.96005.15005.1500-
Jan 6, 20255.00005.00005.00005.00005.0000-
Jan 3, 20254.84004.84004.84004.84004.8400-
Jan 2, 20254.72004.72004.72004.72004.7200-
Dec 30, 20244.78004.78004.78004.78004.7800-
Dec 27, 20244.80004.80004.78004.80004.8000-
Dec 23, 20244.98005.00004.98005.00005.0000-
Dec 20, 20245.10005.10005.05005.05005.0500-
Dec 19, 20245.25005.30005.25005.25005.2500-
Dec 18, 20245.20005.35005.20005.35005.3500-
Dec 17, 20245.25005.40005.25005.40005.4000-
Dec 16, 20245.25005.25005.25005.25005.2500-
Dec 13, 20245.30005.45005.30005.40005.4000-
Dec 12, 20245.30005.45005.30005.45005.4500-
Dec 11, 20245.20005.30005.20005.30005.3000-
Dec 10, 20245.20005.30005.15005.15005.1500-
Dec 9, 20245.20005.20005.15005.20005.2000-
Dec 6, 20245.20005.40005.20005.40005.4000-
Dec 5, 20245.20005.25005.20005.25005.2500-
Dec 4, 20245.10005.40005.10005.40005.4000-
Dec 3, 20245.05005.20005.05005.20005.2000-
Dec 2, 20245.10005.25005.10005.25005.2500-
Nov 29, 20245.05005.25005.05005.25005.2500-
Nov 28, 20245.10005.10005.10005.10005.1000-
Nov 27, 20245.05005.05005.00005.00005.0000-
Nov 26, 20245.05005.15005.00005.15005.1500-
Nov 25, 20245.15005.20005.15005.15005.1500-
Nov 22, 20245.25005.75005.25005.30005.3000-
Nov 21, 2024 0.48295927 Dividend
Nov 21, 20245.10005.60005.10005.25005.2500-
Nov 20, 20245.55005.60005.55005.60005.0514-
Nov 19, 20245.60005.85005.60005.85005.2769-
Nov 18, 20245.60006.05005.40005.40004.8710-
Nov 15, 20245.55005.95005.55005.75005.1867-
Nov 14, 20245.60005.70005.60005.70005.1416-
Nov 13, 20245.55005.80005.55005.75005.1867-
Nov 12, 20245.55005.70005.55005.70005.1416-
Nov 11, 20245.40005.70005.40005.70005.1416-
Nov 8, 20245.40005.65005.40005.65005.0965-
Nov 7, 20245.30005.55005.30005.55005.0063-
Nov 6, 20245.30005.40005.30005.35004.8259-
Nov 5, 20245.35005.35005.30005.30004.7808-
Nov 4, 20245.50005.65005.50005.65005.0965500
Nov 1, 20245.45005.65005.45005.65005.0965-
Oct 31, 20245.35005.75005.35005.75005.1867-
Oct 30, 20245.40005.55005.40005.55005.0063-
Oct 29, 20245.00005.20005.00005.20004.6906-
Oct 28, 20245.15005.15005.10005.15004.6455-
Oct 25, 20245.15005.15005.15005.15004.6455-
Oct 24, 20245.05005.05005.05005.05004.5553-
Oct 23, 20245.00005.25005.00005.25004.7357-
Oct 22, 20244.94004.96004.94004.96004.4741-
Oct 21, 20244.96005.10004.96005.10004.6004-
Oct 18, 20244.94005.05004.94005.05004.5553-
Oct 17, 20244.94005.10004.94005.10004.6004-
Oct 16, 20244.96005.10004.96005.10004.6004-
Oct 15, 20244.92005.10004.90005.10004.6004-
Oct 14, 20244.92005.10004.92005.10004.6004-
Oct 11, 20244.94005.05004.94005.05004.5553-
Oct 10, 20244.98005.10004.98005.10004.6004-
Oct 9, 20244.98005.10004.98005.10004.6004-
Oct 8, 20244.94005.05004.94005.05004.5553-
Oct 7, 20244.92005.05004.90005.05004.5553-
Oct 4, 20244.94005.05004.94005.05004.5553-
Oct 3, 20244.96005.10004.96005.10004.6004-
Oct 2, 20244.86005.00004.86005.00004.5102-
Oct 1, 20244.84005.00004.84005.00004.5102-
Sep 30, 20244.82004.94004.80004.94004.4561-
Sep 27, 20244.80004.96004.80004.96004.4741-
Sep 26, 20244.80005.00004.80004.94004.4561-
Sep 25, 20244.78004.78004.78004.78004.3118-
Sep 24, 20244.80004.96004.80004.96004.4741-
Sep 23, 20244.84004.96004.84004.96004.4741-
Sep 20, 20244.72004.94004.70004.94004.4561-
Sep 19, 20244.76004.88004.76004.88004.4020-
Sep 18, 20244.74004.90004.72004.90004.4200-
Sep 17, 20244.70004.88004.70004.88004.4020-
Sep 16, 20244.78004.84004.76004.84004.3659-
Sep 13, 20244.76004.88004.76004.88004.4020-
Sep 12, 20244.80004.96004.80004.94004.4561-
Sep 11, 20244.78004.92004.76004.92004.4380-
Sep 10, 20244.76004.88004.76004.88004.4020-
Sep 9, 20244.76004.86004.76004.86004.3839-
Sep 6, 20244.72004.88004.72004.88004.4020-
Sep 5, 20244.68004.76004.68004.76004.2937-
Sep 4, 20244.70004.82004.70004.80004.3298-
Sep 3, 20244.76004.82004.74004.82004.3478-
Sep 2, 20244.76004.76004.74004.74004.2757-
Aug 30, 20244.82004.84004.82004.84004.3659-
Aug 29, 20244.74004.78004.74004.78004.3118-
Aug 28, 20244.68004.90004.68004.90004.4200-
Aug 27, 20244.58004.86004.58004.86004.3839-
Aug 26, 20244.56004.70004.56004.70004.2396-
Aug 23, 20244.66004.78004.66004.68004.2216-
Aug 22, 20244.68004.80004.68004.80004.3298-
Aug 21, 20244.66004.66004.66004.66004.2035-
Aug 20, 20244.68004.80004.66004.80004.3298-
Aug 19, 20244.78004.82004.78004.80004.3298-
Aug 16, 20244.74004.86004.74004.86004.3839-
Aug 15, 20244.68004.80004.68004.80004.3298-
Aug 14, 20244.80004.88004.78004.88004.4020-
Aug 13, 20244.76004.92004.76004.92004.4380-
Aug 12, 20244.70004.70004.68004.68004.2216-
Aug 9, 20244.86004.92004.84004.92004.4380-
Aug 8, 20244.64004.80004.64004.80004.3298-
Aug 7, 20244.68004.68004.66004.68004.2216-
Aug 6, 20244.64004.80004.64004.80004.3298-
Aug 5, 20244.72004.76004.68004.68004.2216-
Aug 2, 20244.84004.94004.80004.94004.4561-
Aug 1, 20244.88004.98004.88004.98004.4922-
Jul 31, 20244.88004.88004.68004.68004.2216-
Jul 30, 20244.90004.90004.70004.70004.2396-
Jul 29, 20244.78005.10004.78005.10004.6004-
Jul 26, 20244.72004.72004.72004.72004.2576-
Jul 25, 20244.62004.74004.62004.74004.2757-
Jul 24, 20244.62004.78004.62004.78004.3118-
Jul 23, 20244.70004.80004.70004.80004.3298-
Jul 22, 20244.78004.94004.78004.94004.4561-
Jul 19, 20244.90004.98004.90004.98004.4922-
Jul 18, 20244.70004.86004.70004.86004.3839-
Jul 17, 20244.64004.82004.62004.82004.3478-
Jul 16, 20244.74004.86004.74004.86004.3839-
Jul 15, 20244.74004.88004.74004.88004.4020-
Jul 12, 20244.62004.78004.60004.78004.3118-
Jul 11, 20244.68004.82004.68004.82004.3478-
Jul 10, 20244.82004.96004.82004.96004.4741-
Jul 9, 20244.56004.96004.56004.96004.4741-
Jul 8, 20244.84005.00004.84005.00004.5102-
Jul 5, 20244.88005.10004.88005.10004.6004-
Jul 4, 20244.90004.90004.88004.90004.4200-
Jul 3, 20245.00005.00004.98005.00004.5102-
Jul 2, 20245.05005.05005.05005.05004.5553-
Jul 1, 20244.92004.92004.92004.92004.4380-
Jun 28, 20244.94005.10004.92005.10004.6004-
Jun 27, 20244.92005.05004.92005.05004.5553-
Jun 26, 20244.92005.05004.92005.05004.5553-
Jun 25, 20244.90005.05004.90005.05004.5553-
Jun 24, 20245.00005.05004.98005.05004.5553-
Jun 21, 20244.90005.05004.90005.05004.5553-
Jun 20, 20244.86005.05004.86005.05004.5553-
Jun 19, 20244.86004.86004.86004.86004.3839-
Jun 18, 20244.88005.00004.86005.00004.5102-
Jun 17, 20244.92005.00004.90005.00004.5102-
Jun 14, 20244.90005.05004.90005.05004.5553-
Jun 13, 20244.90005.00004.90005.00004.5102-
Jun 12, 20244.88004.98004.88004.98004.4922-
Jun 11, 20244.88005.00004.88005.00004.5102-
Jun 10, 20244.86005.00004.86005.00004.5102-
Jun 7, 20244.82005.00004.82005.00004.5102-
Jun 6, 20244.76004.92004.76004.92004.4380-
Jun 5, 20244.78004.94004.78004.94004.4561-
Jun 4, 20244.82004.92004.82004.92004.4380-
Jun 3, 20244.80004.90004.80004.90004.4200-
May 31, 20244.82004.92004.80004.92004.4380-
May 30, 20244.94004.94004.92004.92004.4380-
May 29, 20244.74004.74004.74004.74004.2757-
May 28, 20244.74004.86004.74004.86004.3839-
May 27, 20244.76004.76004.76004.76004.2937-
May 24, 20244.72004.72004.72004.72004.2576-
May 23, 20244.72004.72004.70004.70004.2396-
May 22, 20244.70004.74004.70004.74004.2757-
May 21, 20244.76005.05004.74005.05004.5553-
May 20, 20244.70004.90004.70004.90004.4200-
May 17, 20244.72004.72004.72004.72004.2576-
May 16, 20244.74005.00004.74004.86004.3839-
May 15, 20244.72004.80004.72004.80004.3298-
May 14, 20244.80004.88004.78004.88004.4020-
May 13, 20244.62004.76004.60004.76004.2937-
May 10, 20244.70004.88004.70004.86004.3839-
May 9, 20244.74004.86004.72004.86004.3839-
May 8, 20244.88005.05004.86004.90004.4200-
May 7, 20244.70005.00004.70005.00004.5102-
May 6, 20244.82004.84004.82004.84004.3659-
May 3, 20244.72004.76004.72004.76004.2937-
May 2, 20244.64004.80004.64004.80004.3298-
Apr 30, 20244.74004.74004.74004.74004.2757-
Apr 29, 20244.64004.64004.64004.64004.1855-
Apr 26, 20244.54004.92004.54004.68004.2216-
Apr 25, 20244.56004.80004.54004.74004.2757-
Apr 24, 20244.52004.74004.52004.68004.2216-