Sociedad Minera Cerro Verde S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 41.500 | 41.950 | 41.500 | 41.950 | 41.950 | 8,358 |
| 2024-10-31 | 41.500 | 42.000 | 41.500 | 41.500 | 41.500 | 2,535 |
| 2024-10-30 | 41.950 | 42.000 | 41.950 | 41.990 | 41.990 | 2,850 |
| 2024-10-29 | 42.050 | 42.050 | 42.000 | 42.000 | 42.000 | 8,137 |
| 2024-10-28 | 42.050 | 42.060 | 42.050 | 42.050 | 42.050 | 8,829 |
| 2024-10-25 | 42.000 | 42.050 | 42.000 | 42.000 | 42.000 | 11,114 |
| 2024-10-24 | 41.500 | 42.000 | 41.500 | 42.000 | 42.000 | 2,279 |
| 2024-10-23 | 41.800 | 41.800 | 41.600 | 41.600 | 41.600 | 2,823 |
| 2024-10-22 | 41.500 | 41.600 | 41.500 | 41.600 | 41.600 | 2,458 |
| 2024-10-21 | 41.010 | 41.300 | 41.010 | 41.300 | 41.300 | 3,048 |
| 2024-10-18 | 41.000 | 41.010 | 41.000 | 41.010 | 41.010 | 4,724 |
| 2024-10-17 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 1,507 |
| 2024-10-16 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 727 |
| 2024-10-15 | 40.800 | 41.000 | 40.800 | 41.000 | 41.000 | 2,191 |
| 2024-10-14 | 41.000 | 41.000 | 40.990 | 40.990 | 40.990 | 161 |
| 2024-10-11 | 40.600 | 40.900 | 40.600 | 40.900 | 40.900 | 5,240 |
| 2024-10-10 | 40.650 | 40.650 | 40.650 | 40.650 | 40.650 | 107 |
| 2024-10-09 | 40.100 | 40.750 | 40.000 | 40.750 | 40.750 | 2,366 |
| 2024-10-07 | 39.910 | 40.250 | 39.910 | 40.250 | 40.250 | 9,455 |
| 2024-10-04 | 40.000 | 40.000 | 39.900 | 39.900 | 39.900 | 8,596 |
| 2024-10-03 | 39.800 | 39.810 | 39.800 | 39.800 | 39.800 | 1,624 |
| 2024-10-02 | 39.950 | 40.000 | 39.950 | 39.950 | 39.950 | 2,883 |
| 2024-10-01 | 39.990 | 39.990 | 39.900 | 39.950 | 39.950 | 2,163 |
| 2024-09-30 | 39.900 | 39.900 | 39.900 | 39.900 | 39.900 | 8,799 |
| 2024-09-27 | 39.800 | 39.800 | 39.700 | 39.700 | 39.700 | 3,048 |
| 2024-09-26 | 39.500 | 39.900 | 39.500 | 39.900 | 39.900 | 1,749 |
| 2024-09-25 | 39.000 | 39.010 | 39.000 | 39.010 | 39.010 | 1,464 |
| 2024-09-24 | 38.500 | 39.000 | 38.500 | 39.000 | 39.000 | 14,410 |
| 2024-09-23 | 38.500 | 38.500 | 38.500 | 38.500 | 38.500 | 800 |
| 2024-09-20 | 38.200 | 38.500 | 38.200 | 38.300 | 38.300 | 5,573 |
| 2024-09-19 | 38.200 | 38.200 | 38.200 | 38.200 | 38.200 | 304 |
| 2024-09-18 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 7,586 |
| 2024-09-17 | 38.050 | 38.050 | 38.000 | 38.000 | 38.000 | 42,347 |
| 2024-09-16 | 38.000 | 38.000 | 37.990 | 37.990 | 37.990 | 885 |
| 2024-09-13 | 37.600 | 37.990 | 37.600 | 37.990 | 37.990 | 1,339 |
| 2024-09-12 | 37.600 | 38.000 | 37.500 | 38.000 | 38.000 | 6,161 |
| 2024-09-11 | 37.500 | 37.800 | 37.500 | 37.600 | 37.600 | 5,748 |
| 2024-09-10 | 38.000 | 38.000 | 37.500 | 37.500 | 37.500 | 1,706 |
| 2024-09-09 | 37.100 | 38.000 | 37.100 | 38.000 | 38.000 | 1,976 |
| 2024-09-06 | 37.000 | 37.010 | 37.000 | 37.010 | 37.010 | 2,205 |
| 2024-09-05 | 38.050 | 38.050 | 37.000 | 37.500 | 37.500 | 3,029 |
| 2024-09-04 | 38.000 | 38.500 | 38.000 | 38.500 | 38.500 | 2,035 |
| 2024-09-03 | 38.650 | 38.700 | 38.000 | 38.000 | 38.000 | 7,621 |
| 2024-09-02 | 39.840 | 39.910 | 38.550 | 39.000 | 39.000 | 2,237 |
| 2024-08-29 | 39.920 | 39.920 | 39.920 | 39.920 | 39.920 | 102 |
| 2024-08-28 | 39.000 | 39.440 | 39.000 | 39.440 | 39.440 | 5,323,909 |
| 2024-08-27 | 38.500 | 38.500 | 38.100 | 38.100 | 38.100 | 622 |
| 2024-08-26 | 39.000 | 39.000 | 38.500 | 38.500 | 38.500 | 841 |
| 2024-08-23 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 5,063 |
| 2024-08-22 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,289 |
| 2024-08-21 | 39.000 | 39.000 | 38.510 | 39.000 | 39.000 | 30 |
| 2024-08-20 | 39.550 | 40.000 | 39.000 | 39.000 | 39.000 | 586,359 |
| 2024-08-19 | 39.000 | 40.000 | 39.000 | 40.000 | 40.000 | 69,512 |
| 2024-08-16 | 39.200 | 39.500 | 39.200 | 39.500 | 39.500 | 50,255 |
| 2024-08-15 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 35 |
| 2024-08-14 | 38.500 | 38.500 | 38.500 | 38.500 | 38.500 | 11,737 |
| 2024-08-13 | 38.640 | 38.700 | 38.500 | 38.500 | 38.500 | 9,910 |
| 2024-08-12 | 39.000 | 39.700 | 39.000 | 39.500 | 39.500 | 12,772 |
| 2024-08-09 | 39.000 | 39.000 | 38.950 | 39.000 | 39.000 | 10,450 |
| 2024-08-08 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 924 |
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.