ENGIE Energia Peru S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4.260 | 4.270 | 4.260 | 4.260 | 4.260 | 55,000 |
| 2024-07-19 | 4.270 | 4.280 | 4.260 | 4.270 | 4.270 | 1,180 |
| 2024-07-18 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 25,564 |
| 2024-07-17 | 4.270 | 4.270 | 4.230 | 4.270 | 4.270 | 572 |
| 2024-07-16 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 82,990 |
| 2024-07-15 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 15,300 |
| 2024-07-12 | 4.280 | 4.280 | 4.260 | 4.280 | 4.280 | 60,580 |
| 2024-07-11 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2,165 |
| 2024-07-10 | 4.250 | 4.280 | 4.250 | 4.280 | 4.280 | 35,264 |
| 2024-07-09 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 9,189 |
| 2024-07-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 28,418 |
| 2024-07-05 | 4.250 | 4.260 | 4.240 | 4.250 | 4.250 | 21 |
| 2024-07-04 | 4.250 | 4.250 | 4.240 | 4.250 | 4.250 | 1,088 |
| 2024-07-03 | 4.250 | 4.250 | 4.240 | 4.250 | 4.250 | 373 |
| 2024-07-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 25,637 |
| 2024-07-01 | 4.270 | 4.270 | 4.250 | 4.250 | 4.250 | 71,807 |
| 2024-06-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 750,050 |
| 2024-06-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,750,050 |
| 2024-06-26 | 4.270 | 4.270 | 4.250 | 4.250 | 4.250 | 508,574 |
| 2024-06-24 | 4.270 | 4.270 | 4.260 | 4.270 | 4.270 | 758 |
| 2024-06-21 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 51,410 |
| 2024-06-20 | 4.260 | 4.270 | 4.260 | 4.270 | 4.270 | 73,810 |
| 2024-06-19 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 55,429 |
| 2024-06-18 | 4.290 | 4.290 | 4.280 | 4.280 | 4.280 | 54,013 |
| 2024-06-17 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 15,053 |
| 2024-06-14 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 5,933 |
| 2024-06-13 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 8,030 |
| 2024-06-12 | 4.250 | 4.300 | 4.200 | 4.300 | 4.300 | 117,389 |
| 2024-06-11 | 4.300 | 4.330 | 4.300 | 4.300 | 4.300 | 88,698 |
| 2024-06-10 | 4.330 | 4.330 | 4.100 | 4.100 | 4.100 | 18,379 |
| 2024-06-06 | 4.380 | 4.380 | 4.330 | 4.330 | 4.330 | 24,143 |
| 2024-06-05 | 4.370 | 4.380 | 4.300 | 4.380 | 4.380 | 37,301 |
| 2024-06-04 | 4.470 | 4.470 | 4.380 | 4.380 | 4.380 | 19,200 |
| 2024-06-03 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 2,700 |
| 2024-05-31 | 4.650 | 4.650 | 4.630 | 4.630 | 4.630 | 5,774 |
| 2024-05-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,342 |
| 2024-05-29 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 38,077 |
| 2024-05-28 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 1,270 |
| 2024-05-23 | 4.870 | 4.870 | 4.400 | 4.870 | 4.870 | 5 |
| 2024-05-17 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 27,000 |
| 2024-05-16 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 1,230 |
| 2024-05-15 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 6,200 |
| 2024-05-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 58 |
| 2024-05-10 | 4.850 | 4.880 | 4.850 | 4.880 | 4.880 | 6,362 |
| 2024-05-09 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1,716 |
| 2024-05-08 | 4.740 | 4.800 | 4.450 | 4.740 | 4.740 | 1,666 |
| 2024-05-07 | 4.740 | 4.750 | 4.740 | 4.740 | 4.740 | 104 |
| 2024-05-06 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 2,500 |
| 2024-05-02 | 4.450 | 4.700 | 4.450 | 4.450 | 4.450 | 451 |
| 2024-04-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 10,000 |
| 2024-04-29 | 4.370 | 4.500 | 4.370 | 4.370 | 4.370 | 1,000 |
| 2024-04-26 | 4.370 | 4.450 | 4.370 | 4.370 | 4.370 | 770 |
| 2024-04-25 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 298 |
| 2024-04-24 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1,000 |
| 2024-04-23 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 7,053 |
| 2024-04-22 | 4.250 | 4.350 | 4.200 | 4.250 | 4.250 | 491 |
| 2024-04-18 | 4.250 | 4.250 | 4.240 | 4.250 | 4.250 | 1,086 |
| 2024-04-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 7,200 |
| 2024-04-11 | 4.230 | 4.480 | 4.230 | 4.230 | 4.230 | 109 |
| 2024-04-10 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 3,485 |
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.