Aenza S.A.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.390	1.390	1.390	1.390	1.390	10,100
2022-02-02	1.390	1.400	1.390	1.400	1.400	450,659
2022-02-01	1.380	1.380	1.380	1.380	1.380	10,000
2022-01-28	1.400	1.400	1.400	1.400	1.400	7,070
2022-01-26	1.450	1.450	1.450	1.450	1.450	83,258
2022-01-24	1.380	1.450	1.380	1.450	1.450	73,342
2022-01-21	1.520	1.520	1.520	1.520	1.520	582,806
2022-01-20	1.520	1.520	1.520	1.520	1.520	1,000,000
2022-01-19	1.560	1.560	1.560	1.560	1.560	185,716
2022-01-18	1.560	1.560	1.550	1.560	1.560	34,088
2022-01-14	1.560	1.560	1.560	1.560	1.560	10,660
2022-01-13	1.560	1.560	1.560	1.560	1.560	5,500
2022-01-12	1.530	1.550	1.530	1.550	1.550	2,444,559
2022-01-11	1.520	1.540	1.520	1.540	1.540	14,000
2022-01-10	1.520	1.520	1.520	1.520	1.520	613,048
2022-01-07	1.510	1.520	1.510	1.520	1.520	13,375
2022-01-06	1.470	1.500	1.470	1.500	1.500	715,426
2022-01-05	1.470	1.500	1.460	1.470	1.470	2,196,117
2022-01-04	1.450	1.450	1.450	1.450	1.450	51,314
2022-01-03	1.400	1.450	1.400	1.450	1.450	2,369,190
2021-12-30	1.350	1.380	1.350	1.370	1.370	641,609
2021-12-28	1.380	1.380	1.350	1.350	1.350	368,800
2021-12-27	1.440	1.440	1.380	1.380	1.380	88,600
2021-12-23	1.350	1.470	1.350	1.470	1.470	1,767,680
2021-12-22	1.350	1.350	1.320	1.350	1.350	3,622,776
2021-12-21	1.300	1.350	1.300	1.350	1.350	139,000
2021-12-20	1.250	1.270	1.250	1.270	1.270	75,576
2021-12-17	1.390	1.400	1.390	1.400	1.400	55,935
2021-12-16	1.400	1.400	1.400	1.400	1.400	50,000
2021-12-15	1.430	1.430	1.430	1.430	1.430	249,774
2021-12-14	1.470	1.470	1.250	1.470	1.470	570
2021-12-13	1.470	1.470	1.470	1.470	1.470	582,806
2021-12-10	1.470	1.470	1.470	1.470	1.470	83,258
2021-12-09	1.500	1.500	1.350	1.500	1.500	200
2021-12-07	1.450	1.500	1.450	1.500	1.500	5,519,114
2021-12-06	1.400	1.420	1.400	1.420	1.420	231,578
2021-12-03	1.350	1.350	1.300	1.300	1.300	408,597
2021-12-02	1.300	1.330	1.300	1.330	1.330	1,299,096
2021-12-01	1.300	1.300	1.300	1.300	1.300	582,806
2021-11-30	1.350	1.350	1.300	1.300	1.300	1,447,042
2021-11-29	1.360	1.360	1.360	1.360	1.360	507,436
2021-11-26	1.250	1.350	1.200	1.350	1.350	1,589,766
2021-11-24	1.330	1.350	1.330	1.350	1.350	1,604,900
2021-11-23	1.350	1.380	1.270	1.270	1.270	650,934
2021-11-22	1.420	1.420	1.350	1.350	1.350	185,376
2021-11-19	1.500	1.500	1.400	1.420	1.420	2,148,000
2021-11-18	1.490	1.570	1.490	1.570	1.570	13,415,100
2021-11-16	1.570	1.570	1.500	1.500	1.500	30,000
2021-11-12	1.590	1.590	1.590	1.590	1.590	676,258
2021-11-10	1.590	1.590	1.590	1.590	1.590	460,698
2021-11-09	1.600	1.600	1.600	1.600	1.600	842,765
2021-11-08	1.550	1.550	1.550	1.550	1.550	333,276
2021-11-05	1.550	1.550	1.550	1.550	1.550	236,853
2021-11-04	1.510	1.550	1.510	1.550	1.550	48,950
2021-11-03	1.550	1.550	1.550	1.550	1.550	45,364
2021-11-02	1.550	1.550	1.550	1.550	1.550	118,452
2021-10-29	1.580	1.580	1.580	1.580	1.580	5,200
2021-10-27	1.560	1.560	1.560	1.560	1.560	13,131
2021-10-26	1.610	1.610	1.600	1.600	1.600	109,428
2021-10-25	1.600	1.630	1.600	1.630	1.630	2,308,300

← NewerPage 18 of 19 · 1,087 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.