Ferreycorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.830 | 2.850 | 2.830 | 2.850 | 2.850 | 46,360 |
| 2024-05-15 | 2.870 | 2.880 | 2.840 | 2.840 | 2.840 | 174,467 |
| 2024-05-14 | 2.850 | 2.880 | 2.840 | 2.860 | 2.860 | 18,263 |
| 2024-05-13 | 2.880 | 2.880 | 2.860 | 2.860 | 2.860 | 14,975 |
| 2024-05-10 | 2.840 | 2.860 | 2.840 | 2.860 | 2.860 | 337,767 |
| 2024-05-09 | 2.840 | 2.850 | 2.840 | 2.840 | 2.840 | 1,053,884 |
| 2024-05-08 | 2.870 | 2.870 | 2.840 | 2.840 | 2.840 | 142,075 |
| 2024-05-07 | 2.800 | 2.860 | 2.800 | 2.860 | 2.860 | 391,385 |
| 2024-05-06 | 2.880 | 2.880 | 2.850 | 2.850 | 2.850 | 17,626 |
| 2024-05-03 | 2.890 | 2.890 | 2.870 | 2.870 | 2.870 | 1,513,115 |
| 2024-05-02 | 2.890 | 2.910 | 2.890 | 2.900 | 2.900 | 109,352 |
| 2024-04-30 | 2.900 | 2.900 | 2.850 | 2.880 | 2.880 | 350,480 |
| 2024-04-29 | 2.920 | 2.920 | 2.890 | 2.900 | 2.900 | 155,144 |
| 2024-04-26 | 2.860 | 2.910 | 2.860 | 2.900 | 2.900 | 458,080 |
| 2024-04-25 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,477 |
| 2024-04-24 | 2.800 | 2.950 | 2.800 | 2.900 | 2.900 | 459,908 |
| 2024-04-23 | 2.700 | 2.800 | 2.700 | 2.800 | 2.800 | 138,976 |
| 2024-04-22 | 2.680 | 2.700 | 2.670 | 2.700 | 2.700 | 521,509 |
| 2024-04-19 | 2.620 | 2.660 | 2.620 | 2.660 | 2.660 | 434,631 |
| 2024-04-18 | 2.610 | 2.620 | 2.600 | 2.620 | 2.620 | 81,015 |
| 2024-04-17 | 2.630 | 2.630 | 2.580 | 2.580 | 2.580 | 223,494 |
| 2024-04-16 | 2.670 | 2.690 | 2.630 | 2.630 | 2.630 | 78,941 |
| 2024-04-15 | 2.870 | 2.880 | 2.840 | 2.840 | 2.840 | 290,574 |
| 2024-04-12 | 2.800 | 2.900 | 2.800 | 2.840 | 2.840 | 285,734 |
| 2024-04-11 | 2.810 | 2.810 | 2.800 | 2.800 | 2.800 | 1,270,867 |
| 2024-04-10 | 2.780 | 2.820 | 2.780 | 2.810 | 2.810 | 198,580 |
| 2024-04-09 | 2.700 | 2.800 | 2.700 | 2.780 | 2.780 | 724,288 |
| 2024-04-08 | 2.740 | 2.750 | 2.650 | 2.700 | 2.700 | 1,954,708 |
| 2024-04-05 | 2.710 | 2.720 | 2.650 | 2.650 | 2.650 | 1,863,104 |
| 2024-04-04 | 2.760 | 2.760 | 2.700 | 2.700 | 2.700 | 3,354,829 |
| 2024-04-03 | 2.900 | 2.900 | 2.700 | 2.750 | 2.750 | 7,985,239 |
| 2024-04-02 | 2.860 | 2.860 | 2.830 | 2.830 | 2.830 | 2,809,864 |
| 2024-04-01 | 2.950 | 2.950 | 2.870 | 2.870 | 2.870 | 715,660 |
| 2024-03-27 | 3.050 | 3.050 | 2.900 | 2.900 | 2.900 | 173,412 |
| 2024-03-26 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 343,353 |
| 2024-03-25 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 585,110 |
| 2024-03-22 | 3.080 | 3.180 | 3.080 | 3.100 | 3.100 | 108,852 |
| 2024-03-21 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 80,428 |
| 2024-03-20 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 663,848 |
| 2024-03-19 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 53,225 |
| 2024-03-18 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 591,881 |
| 2024-03-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 18,228 |
| 2024-03-14 | 3.160 | 3.160 | 3.150 | 3.160 | 3.160 | 510,833 |
| 2024-03-13 | 3.120 | 3.170 | 3.120 | 3.150 | 3.150 | 378,857 |
| 2024-03-12 | 3.170 | 3.170 | 3.150 | 3.150 | 3.150 | 293,382 |
| 2024-03-11 | 3.120 | 3.170 | 3.120 | 3.170 | 3.170 | 370,723 |
| 2024-03-08 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 70,216 |
| 2024-03-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 20,193 |
| 2024-03-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 565,788 |
| 2024-03-05 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 684,293 |
| 2024-03-04 | 3.090 | 3.100 | 3.080 | 3.080 | 3.080 | 51,389 |
| 2024-03-01 | 3.050 | 3.080 | 3.050 | 3.080 | 3.080 | 12,516 |
| 2024-02-29 | 3.030 | 3.050 | 3.030 | 3.050 | 3.050 | 673,402 |
| 2024-02-28 | 3.000 | 3.030 | 3.000 | 3.000 | 3.000 | 3,061,424 |
| 2024-02-27 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 4,702,895 |
| 2024-02-26 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 593,906 |
| 2024-02-23 | 3.000 | 3.030 | 3.000 | 3.000 | 3.000 | 5,186,876 |
| 2024-02-22 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 8,471,807 |
| 2024-02-21 | 3.010 | 3.010 | 2.970 | 2.970 | 2.970 | 24,048 |
| 2024-02-20 | 2.950 | 3.000 | 2.940 | 3.000 | 3.000 | 1,335,157 |
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.