Ferreycorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.870	2.900	2.870	2.900	2.900	651,175
2024-08-13	2.900	2.900	2.870	2.870	2.870	4,124,194
2024-08-12	2.900	2.930	2.900	2.900	2.900	901,051
2024-08-09	2.930	2.930	2.900	2.900	2.900	592,057
2024-08-08	2.900	2.930	2.900	2.910	2.910	376,150
2024-08-07	2.930	2.950	2.890	2.900	2.900	522,058
2024-08-05	2.890	2.940	2.890	2.890	2.890	157,336
2024-08-02	2.950	2.950	2.900	2.950	2.950	71,878
2024-08-01	3.030	3.030	3.000	3.000	3.000	76,682
2024-07-31	3.030	3.040	3.010	3.040	3.040	142,978
2024-07-30	3.010	3.060	3.010	3.030	3.030	285,687
2024-07-26	2.890	3.010	2.890	3.010	3.010	4,962,828
2024-07-25	2.830	2.890	2.830	2.890	2.890	56,206
2024-07-24	2.820	2.830	2.800	2.800	2.800	166,865
2024-07-22	2.830	2.840	2.830	2.840	2.840	33,411
2024-07-19	2.840	2.840	2.830	2.840	2.840	30,691
2024-07-18	2.810	2.840	2.810	2.830	2.830	71,992
2024-07-17	2.780	2.810	2.780	2.810	2.810	118,566
2024-07-16	2.790	2.790	2.790	2.790	2.790	60,895
2024-07-15	2.770	2.800	2.770	2.780	2.780	39,239
2024-07-12	2.750	2.800	2.750	2.770	2.770	3,784,447
2024-07-11	2.740	2.780	2.740	2.750	2.750	220,569
2024-07-10	2.780	2.780	2.740	2.740	2.740	5,395,500
2024-07-09	2.750	2.750	2.700	2.750	2.750	2,995,137
2024-07-08	2.750	2.750	2.730	2.750	2.750	1,046,082
2024-07-05	2.800	2.800	2.740	2.750	2.750	94,384
2024-07-04	2.750	2.760	2.750	2.750	2.750	301,320
2024-07-03	2.780	2.780	2.770	2.770	2.770	102,499
2024-07-02	2.750	2.750	2.740	2.740	2.740	43,644
2024-07-01	2.750	2.750	2.730	2.750	2.750	1,134,062
2024-06-28	2.780	2.780	2.750	2.750	2.750	914,853
2024-06-27	2.760	2.760	2.750	2.750	2.750	219,132
2024-06-26	2.780	2.780	2.770	2.770	2.770	69,971
2024-06-25	2.780	2.780	2.780	2.780	2.780	100,046
2024-06-24	2.770	2.770	2.770	2.770	2.770	56,130
2024-06-21	2.780	2.780	2.780	2.780	2.780	50,077
2024-06-20	2.800	2.800	2.780	2.780	2.780	184,077
2024-06-19	2.800	2.800	2.800	2.800	2.800	83,066
2024-06-18	2.820	2.820	2.800	2.800	2.800	42,023
2024-06-17	2.850	2.850	2.800	2.840	2.840	25,062
2024-06-14	2.800	2.810	2.800	2.810	2.810	61,906
2024-06-13	2.820	2.820	2.810	2.810	2.810	41,804
2024-06-12	2.800	2.800	2.800	2.800	2.800	101,379
2024-06-11	2.800	2.800	2.780	2.800	2.800	32,645
2024-06-10	2.790	2.810	2.750	2.810	2.810	79,929
2024-06-06	2.820	2.820	2.790	2.800	2.800	395,868
2024-06-05	2.820	2.820	2.800	2.820	2.820	44,214
2024-06-04	2.800	2.800	2.800	2.800	2.800	1,584,672
2024-06-03	2.800	2.800	2.760	2.800	2.800	80,008
2024-05-31	2.800	2.800	2.800	2.800	2.800	11,087
2024-05-30	2.800	2.800	2.780	2.800	2.800	1,149,344
2024-05-29	2.800	2.800	2.790	2.790	2.790	392,054
2024-05-28	2.820	2.820	2.780	2.800	2.800	5,164,837
2024-05-27	2.790	2.800	2.790	2.790	2.790	70,052
2024-05-24	2.830	2.830	2.780	2.790	2.790	134,752
2024-05-23	2.830	2.830	2.800	2.830	2.830	117,584
2024-05-22	2.820	2.820	2.770	2.800	2.800	4,570,313
2024-05-21	2.840	2.840	2.820	2.820	2.820	1,350,758
2024-05-20	2.840	2.850	2.840	2.840	2.840	545,185
2024-05-17	2.850	2.860	2.840	2.840	2.840	209,862

← NewerPage 10 of 21 · 1,249 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.