Cementos Pacasmayo SAA ADR (CPAC) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	12.67	12.73	12.61	12.68	+0.08%	63,600
2026-10-15	12.39	12.70	12.39	12.67	+3.01%	75,200
2026-10-14	12.25	12.30	12.20	12.30	+0.24%	3,300
2026-10-13	12.35	12.35	12.23	12.27	+0.00%	27,800
2026-10-12	12.21	12.35	12.20	12.27	+0.00%	11,000
2026-10-09	12.21	12.47	12.21	12.27	+0.16%	16,800
2026-10-08	12.11	12.37	12.11	12.25	+0.25%	15,600
2026-10-07	12.26	12.30	12.21	12.22	-0.57%	11,400
2026-10-06	12.30	12.39	12.24	12.29	+0.66%	6,700
2026-10-05	12.32	12.42	12.00	12.21	-0.89%	16,700
2026-10-02	12.11	12.37	12.11	12.32	+2.07%	21,600
2026-10-01	11.98	12.17	11.93	12.07	-0.25%	11,100
2026-09-30	12.25	12.25	12.10	12.10	-0.66%	3,100
2026-09-29	12.15	12.24	12.15	12.18	+0.16%	11,800
2026-09-28	12.15	12.24	12.15	12.16	-0.57%	37,800
2026-09-25	12.23	12.25	12.20	12.23	+0.49%	5,600
2026-09-24	12.15	12.26	12.15	12.17	-1.14%	90,400
2026-09-23	12.30	12.36	12.30	12.31	-0.65%	13,200
2026-09-22	12.35	12.47	12.31	12.39	+0.00%	13,126
2026-09-21	12.49	12.49	12.32	12.39	+0.00%	10,540
2026-09-18	12.30	12.47	12.30	12.39	+2.06%	100,100
2026-09-17	12.62	12.65	12.10	12.14	-3.73%	600,610
2026-09-16	12.61	12.65	12.56	12.61	+0.00%	10,300
2026-09-15	12.55	12.64	12.41	12.61	+0.72%	10,786
2026-09-14	12.45	12.60	12.40	12.52	-0.16%	59,065
2026-09-11	12.57	12.60	12.50	12.54	-0.24%	19,600
2026-09-10	12.38	12.72	12.30	12.57	+0.72%	8,800
2026-09-09	12.55	12.58	12.44	12.48	-0.56%	13,200
2026-09-08	12.60	12.74	12.50	12.55	-0.55%	77,600
2026-09-04	12.60	12.71	12.53	12.62	+0.00%	14,500
2026-09-03	12.57	12.68	12.49	12.62	+0.24%	15,800
2026-09-02	12.35	12.65	12.28	12.59	+1.78%	20,200
2026-09-01	12.54	12.54	12.30	12.37	-1.04%	6,100
2026-08-31	12.52	12.55	12.30	12.50	+0.81%	84,600
2026-08-28	12.48	12.53	12.37	12.40	+0.32%	27,200
2026-08-27	12.47	12.56	12.29	12.36	-0.88%	41,300
2026-08-26	12.20	12.59	12.20	12.47	+2.63%	42,400
2026-08-25	11.95	12.19	11.86	12.15	+2.53%	68,000
2026-08-24	11.68	11.93	11.68	11.85	+1.20%	52,400
2026-08-21	11.78	11.81	11.60	11.71	-0.59%	8,800
2026-08-20	11.70	11.95	11.66	11.78	+0.68%	40,000
2026-08-19	11.78	11.85	11.70	11.70	-0.43%	17,700
2026-08-18	11.82	11.92	11.75	11.75	-0.42%	19,968
2026-08-17	11.88	12.03	11.76	11.80	-0.51%	54,047
2026-08-14	12.14	12.20	11.86	11.86	-1.58%	40,200
2026-08-13	11.96	12.18	11.82	12.05	+0.75%	120,700
2026-08-12	11.79	12.25	11.70	11.96	+1.27%	88,300
2026-08-11	11.75	11.96	11.66	11.81	-0.59%	11,170
2026-08-10	11.75	11.90	11.70	11.88	+1.02%	65,739
2026-08-07	11.95	11.95	11.73	11.76	-1.42%	22,500
2026-08-06	12.07	12.07	11.70	11.93	-0.17%	16,200
2026-08-05	11.88	12.39	11.80	11.95	+0.59%	44,700
2026-08-04	12.04	12.04	11.70	11.88	-0.25%	23,500
2026-08-03	11.98	12.05	11.84	11.91	+0.93%	75,900
2026-07-31	11.77	11.82	11.64	11.80	-0.08%	27,600
2026-07-30	12.01	12.14	11.73	11.81	-2.40%	157,500
2026-07-29	12.20	12.20	12.05	12.10	-0.08%	81,600
2026-07-28	12.10	12.32	12.00	12.11	+0.67%	55,000
2026-07-27	12.17	12.40	11.91	12.03	+0.67%	104,000
2026-07-24	11.96	11.96	11.76	11.95	+0.34%	44,400
2026-07-23	11.88	11.99	11.81	11.91	+0.25%	50,800
2026-07-22	11.49	11.90	11.49	11.88	+1.02%	33,100
2026-07-21	11.60	11.88	11.59	11.76	+1.12%	66,943
2026-07-20	11.72	11.72	11.57	11.63	-0.60%	49,864
2026-07-17	11.61	11.82	11.47	11.70	-0.17%	67,700
2026-07-16	11.92	12.00	11.40	11.72	-2.25%	58,900
2026-07-15	11.88	12.00	11.88	11.99	+0.25%	3,500
2026-07-14	11.77	12.35	11.77	11.96	+1.79%	14,688
2026-07-13	11.48	11.84	11.48	11.75	+2.89%	27,406
2026-07-10	11.40	11.52	11.35	11.42	+0.00%	56,800
2026-07-09	11.85	11.85	11.40	11.42	-3.63%	272,300
2026-07-08	11.89	12.00	11.82	11.85	-0.26%	26,600
2026-07-07	11.82	11.88	11.82	11.88	-0.16%	2,679
2026-07-06	11.87	11.98	11.71	11.90	-0.17%	17,528
2026-07-02	11.88	11.92	11.84	11.92	+0.85%	2,300
2026-07-01	11.88	12.00	11.82	11.82	-1.17%	15,400
2026-06-30	12.00	12.00	11.89	11.96	+0.42%	6,600
2026-06-29	12.11	12.11	11.91	11.91	-1.00%	11,400
2026-06-26	11.92	12.19	11.90	12.03	+0.84%	28,100
2026-06-25	11.98	12.00	11.87	11.93	-0.50%	48,000
2026-06-24	12.08	12.08	11.92	11.99	-0.17%	77,500
2026-06-23	11.95	12.07	11.95	12.01	+0.50%	131,835
2026-06-22	12.30	12.30	11.95	11.95	-5.91%	269,032
2026-06-18	11.94	12.70	11.66	12.70	+6.99%	762,200
2026-06-17	11.30	12.27	11.30	11.87	+11.35%	685,300
2026-06-16	10.64	10.69	10.64	10.66	-0.56%	1,636
2026-06-15	10.69	10.78	10.59	10.72	+0.47%	12,058
2026-06-12	10.67	10.69	10.61	10.67	-0.37%	2,000
2026-06-11	10.61	10.71	10.54	10.71	+1.32%	8,900
2026-06-10	10.41	10.61	10.41	10.57	+1.44%	9,600
2026-06-09	10.52	10.53	10.42	10.42	+0.39%	1,600
2026-06-08	10.40	10.42	10.20	10.38	-0.19%	32,900
2026-06-05	10.50	10.50	10.32	10.40	+0.19%	5,500
2026-06-04	10.51	10.61	10.37	10.38	-2.17%	21,700
2026-06-03	10.68	10.70	10.50	10.61	-0.38%	9,000
2026-06-02	10.60	10.67	10.49	10.65	+0.57%	4,020
2026-06-01	10.50	10.71	10.50	10.59	+0.67%	9,800
2026-05-29	10.62	10.78	10.50	10.52	-0.94%	42,400
2026-05-28	10.46	10.70	10.45	10.62	+0.95%	27,300
2026-05-27	10.62	10.63	10.45	10.52	+0.00%	7,600
2026-05-26	10.78	10.78	10.52	10.52	-2.23%	34,501
2026-05-22	10.78	10.78	10.65	10.76	+0.75%	7,800
2026-05-21	10.70	10.76	10.60	10.68	-0.28%	27,100
2026-05-20	10.78	10.78	10.61	10.71	-0.19%	6,900
2026-05-19	10.60	10.78	10.50	10.73	+1.71%	25,502
2026-05-18	10.56	10.57	10.44	10.55	+0.38%	9,367
2026-05-15	10.43	10.67	10.43	10.51	+0.00%	4,100
2026-05-14	10.51	10.58	10.40	10.51	+0.00%	44,400
2026-05-13	10.69	10.69	10.46	10.51	-1.31%	11,900
2026-05-12	10.69	10.69	10.49	10.65	-0.93%	14,200
2026-05-11	10.58	10.75	10.58	10.75	+0.94%	12,000
2026-05-08	10.62	10.70	10.55	10.65	-0.28%	13,600
2026-05-07	10.50	10.68	10.45	10.68	+1.81%	11,200
2026-05-06	10.55	10.55	10.45	10.49	-0.19%	5,500
2026-05-05	10.53	10.63	10.46	10.51	-0.38%	9,600
2026-05-04	10.65	10.72	10.31	10.55	-0.94%	61,000
2026-05-01	10.65	10.75	10.65	10.65	+0.00%	7,300
2026-04-30	10.63	10.79	10.63	10.65	-0.19%	13,600
2026-04-29	10.76	10.76	10.67	10.67	-0.84%	9,600
2026-04-28	10.77	10.78	10.65	10.76	+0.00%	15,100
2026-04-27	10.69	10.78	10.64	10.76	+0.56%	22,100
2026-04-24	10.72	10.81	10.69	10.70	-0.19%	15,700
2026-04-23	10.71	10.88	10.69	10.72	+0.00%	16,300
2026-04-22	10.85	10.95	10.68	10.72	-1.47%	20,400
2026-04-21	10.76	10.94	10.76	10.88	+1.12%	163,600
2026-04-20	10.66	10.92	10.66	10.76	+0.37%	32,700
2026-04-17	10.72	10.94	10.69	10.72	+0.19%	23,900
2026-04-16	10.65	10.74	10.49	10.70	+0.47%	106,700
2026-04-15	10.86	10.90	10.50	10.65	-1.21%	235,300
2026-04-14	10.94	10.94	10.70	10.78	-0.37%	60,500
2026-04-13	10.69	10.94	10.69	10.82	+1.03%	111,600
2026-04-10	10.81	10.82	10.66	10.71	-0.65%	97,700
2026-04-09	10.87	10.87	10.72	10.78	+0.37%	58,700
2026-04-08	10.79	10.81	10.70	10.74	+2.19%	22,900
2026-04-07	10.53	10.73	10.29	10.51	-0.10%	116,555
2026-04-06	10.72	10.95	10.39	10.52	-2.05%	13,780
2026-04-02	10.40	10.74	10.40	10.74	+3.37%	2,100
2026-04-01	10.08	10.66	10.08	10.39	+3.90%	8,300
2026-03-31	9.63	10.76	9.63	10.00	+4.93%	231,900
2026-03-30	10.15	10.17	9.51	9.53	-6.48%	41,000
2026-03-27	10.16	10.30	10.15	10.19	-0.10%	4,600
2026-03-26	10.33	10.33	10.20	10.20	-0.10%	5,600
2026-03-25	10.32	10.38	10.21	10.21	+0.10%	1,900
2026-03-24	9.94	10.30	9.94	10.20	+0.29%	5,400
2026-03-23	9.40	10.34	9.40	10.17	+7.62%	47,800
2026-03-20	9.93	10.07	9.45	9.45	-4.55%	33,600
2026-03-19	10.13	10.15	9.90	9.90	-2.37%	26,100
2026-03-18	10.19	10.19	10.12	10.14	+0.40%	1,000
2026-03-17	10.20	10.33	10.07	10.10	-1.27%	7,213
2026-03-16	10.05	10.29	10.05	10.23	+3.23%	18,898
2026-03-13	10.31	10.32	9.90	9.91	-4.07%	16,300
2026-03-12	10.40	10.59	10.25	10.33	-1.43%	34,500
2026-03-11	10.31	10.56	10.31	10.48	+1.65%	5,400
2026-03-10	10.30	10.57	10.30	10.31	+0.10%	9,779
2026-03-09	10.30	10.81	10.30	10.30	-1.72%	23,883
2026-03-06	10.54	10.54	10.48	10.48	-0.10%	1,600
2026-03-05	10.57	10.71	10.30	10.49	-1.04%	24,400
2026-03-04	10.77	11.11	10.60	10.60	-1.67%	13,800
2026-03-03	10.77	11.04	10.55	10.78	-1.64%	13,300
2026-03-02	10.51	11.20	10.42	10.96	+3.30%	36,000
2026-02-27	10.57	10.93	10.50	10.61	-0.38%	6,300
2026-02-26	10.44	10.78	10.44	10.65	+1.62%	11,000
2026-02-25	10.72	10.89	10.44	10.48	-3.14%	23,400
2026-02-24	10.70	10.86	10.55	10.82	+0.74%	19,400
2026-02-23	10.64	11.10	10.55	10.74	-0.56%	27,900
2026-02-20	10.50	10.93	10.44	10.80	+2.27%	13,700
2026-02-19	10.58	10.67	10.30	10.56	-0.85%	19,400
2026-02-18	10.49	10.83	10.49	10.65	+1.72%	5,700
2026-02-17	10.63	11.48	10.40	10.47	-3.06%	73,800
2026-02-13	10.50	10.85	10.50	10.80	+1.50%	8,100
2026-02-12	10.55	10.87	10.55	10.64	-2.30%	7,900
2026-02-11	10.45	10.96	10.45	10.89	+0.09%	17,200
2026-02-10	10.59	11.04	10.59	10.88	+0.46%	7,500
2026-02-09	10.71	10.89	10.71	10.83	+0.84%	6,300
2026-02-06	10.62	10.88	10.53	10.74	+0.19%	9,100
2026-02-05	10.82	11.15	10.70	10.72	-3.42%	23,800
2026-02-04	10.79	11.12	10.64	11.10	+2.68%	36,000
2026-02-03	10.67	11.18	10.67	10.81	+2.56%	11,811
2026-02-02	10.97	11.15	10.45	10.54	-4.27%	15,901
2026-01-30	11.00	11.31	11.00	11.01	-0.27%	7,300
2026-01-29	11.05	11.36	10.87	11.04	-0.09%	29,800
2026-01-28	11.15	11.20	10.91	11.05	+0.36%	9,100
2026-01-27	11.06	11.24	11.00	11.01	-0.18%	17,100
2026-01-26	11.20	11.34	11.01	11.03	-1.16%	64,700
2026-01-23	10.75	11.50	10.75	11.16	+1.64%	25,300
2026-01-22	10.97	11.03	10.86	10.98	+0.09%	32,200
2026-01-21	10.91	10.97	10.62	10.97	+0.83%	40,200
2026-01-20	10.22	10.88	10.22	10.88	+6.46%	35,700
2026-01-16	10.85	10.99	10.22	10.22	-5.19%	32,300
2026-01-15	10.48	10.84	10.48	10.78	+2.86%	32,200
2026-01-14	10.64	10.66	10.45	10.48	-1.04%	27,000
2026-01-13	10.52	10.80	10.42	10.59	+1.34%	17,900
2026-01-12	10.57	10.61	10.36	10.45	+1.06%	24,300
2026-01-09	10.23	10.78	10.14	10.34	-0.29%	40,400
2026-01-08	10.45	10.57	10.22	10.37	-1.05%	30,500
2026-01-07	10.13	10.49	10.06	10.48	+1.16%	48,100
2026-01-06	10.11	10.39	10.11	10.36	+1.17%	41,500
2026-01-05	10.08	10.36	10.04	10.24	-0.10%	41,100
2026-01-02	10.43	10.48	10.24	10.25	-1.63%	13,900
2025-12-31	10.38	10.50	10.32	10.42	-1.33%	17,200
2025-12-30	10.42	10.56	10.33	10.56	+2.82%	19,400
2025-12-29	10.34	10.57	10.27	10.27	-2.19%	19,700
2025-12-26	10.50	10.69	10.27	10.50	-0.76%	25,600
2025-12-24	10.38	10.66	10.28	10.58	+3.62%	12,100
2025-12-23	10.30	10.53	10.21	10.21	-1.64%	29,100
2025-12-22	10.50	10.50	10.19	10.38	-2.35%	54,600
2025-12-19	10.69	10.73	10.15	10.63	+3.40%	86,700
2025-12-18	10.18	10.60	10.14	10.28	-0.19%	76,200
2025-12-17	10.36	10.80	10.28	10.30	-3.20%	165,100
2025-12-16	9.80	11.30	8.00	10.64	+52.22%	3,340,598
2025-12-15	7.08	7.08	6.80	6.99	+0.00%	20,950
2025-12-12	6.85	6.99	6.65	6.99	+2.64%	55,500
2025-12-11	6.68	6.89	6.68	6.81	+3.18%	20,400
2025-12-10	6.60	6.75	6.59	6.60	-1.20%	11,700
2025-12-09	6.68	6.85	6.60	6.68	-1.47%	23,519
2025-12-08	6.75	6.82	6.68	6.78	-0.59%	6,083
2025-12-05	6.84	6.84	6.73	6.82	+0.74%	15,400
2025-12-04	6.69	6.85	6.68	6.77	+0.45%	7,400
2025-12-03	6.83	6.85	6.61	6.74	+0.45%	27,500
2025-12-02	6.72	6.84	6.69	6.71	-0.89%	20,800
2025-12-01	6.92	6.92	6.62	6.77	+1.04%	35,400
2025-11-28	6.79	6.82	6.56	6.70	+1.21%	30,500
2025-11-26	6.49	6.87	6.39	6.62	+3.76%	30,800
2025-11-25	6.40	6.66	6.31	6.38	-0.47%	26,716
2025-11-24	6.49	6.57	6.25	6.41	-2.73%	35,319
2025-11-21	6.58	6.80	6.56	6.59	-8.85%	28,500
2025-11-20	7.47	7.47	7.23	7.23	-1.90%	29,900
2025-11-19	7.25	7.42	7.19	7.37	+2.08%	21,600
2025-11-18	7.50	7.50	7.22	7.22	-0.82%	60,100
2025-11-17	7.41	7.43	7.24	7.28	+0.14%	24,000
2025-11-14	7.16	7.40	7.16	7.27	+0.83%	18,800
2025-11-13	7.20	7.33	7.17	7.21	-0.28%	17,200
2025-11-12	7.22	7.36	7.22	7.23	-0.41%	37,100
2025-11-11	7.40	7.40	7.23	7.26	-0.41%	33,800
2025-11-10	7.33	7.34	7.25	7.29	-0.14%	49,400
2025-11-07	7.27	7.33	7.15	7.30	+0.69%	10,200
2025-11-06	7.34	7.47	7.14	7.25	-2.29%	38,200
2025-11-05	7.39	7.46	7.20	7.42	+0.82%	19,300
2025-11-04	7.50	7.55	7.28	7.36	-2.77%	25,800
2025-11-03	7.41	7.57	7.35	7.57	+4.13%	29,500
2025-10-31	7.37	7.37	7.27	7.27	-0.41%	8,100
2025-10-30	7.35	7.35	7.24	7.30	+0.41%	5,600
2025-10-29	7.36	7.41	7.20	7.27	+0.28%	5,600
2025-10-28	7.50	7.50	7.25	7.25	-1.76%	11,500
2025-10-27	7.44	7.46	7.27	7.38	-0.67%	9,900
2025-10-24	7.39	7.43	7.31	7.43	+2.48%	7,600
2025-10-23	7.36	7.40	7.25	7.25	+0.28%	6,600
2025-10-22	7.39	7.40	7.16	7.23	+0.00%	4,300
2025-10-21	7.42	7.48	7.13	7.23	-0.28%	26,700
2025-10-20	7.36	7.50	7.24	7.25	+0.55%	14,100

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Déc (+53.91%). Pire mois : Nov (-11.49%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+6.39%
Févr+0.68%
Mars-4.38%
Avr-1.42%
Mai+4.03%
Juin+6.47%
Juil+1.30%
Août+5.78%
Sept+0.16%
Oct+5.06%
Nov-11.49%
Déc+53.91%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Cementos Pacasmayo SAA ADR (CPAC) ?

12.68 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de CPAC ?

Plus haut à 12.74 et plus bas à 6.25 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Cementos Pacasmayo SAA ADR ?

Historiquement, le mois le plus fort de CPAC a été Déc (moyenne +53.91%) et le plus faible Nov (moyenne -11.49%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.