Ferreycorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	2.930	2.930	2.930	2.930	2.930	35,901
2024-02-16	2.890	2.930	2.890	2.930	2.930	63,378
2024-02-15	2.800	2.890	2.800	2.890	2.890	121,626
2024-02-14	2.790	2.790	2.790	2.790	2.790	4,713
2024-02-13	2.780	2.780	2.780	2.780	2.780	10,676
2024-02-12	2.800	2.800	2.800	2.800	2.800	20,927
2024-02-09	2.800	2.800	2.800	2.800	2.800	170,768
2024-02-08	2.800	2.810	2.800	2.800	2.800	128,771
2024-02-07	2.800	2.820	2.800	2.800	2.800	65,320
2024-02-06	2.800	2.800	2.800	2.800	2.800	31,569
2024-02-05	2.820	2.820	2.800	2.800	2.800	27,864
2024-02-02	2.810	2.820	2.800	2.820	2.820	1,345,453
2024-02-01	2.790	2.790	2.780	2.780	2.780	35,545
2024-01-31	2.790	2.800	2.790	2.800	2.800	43,328
2024-01-30	2.780	2.780	2.780	2.780	2.780	13,426
2024-01-29	2.800	2.800	2.780	2.780	2.780	14,595
2024-01-26	2.800	2.800	2.800	2.800	2.800	106,134
2024-01-25	2.800	2.800	2.790	2.800	2.800	233,675
2024-01-24	2.800	2.800	2.800	2.800	2.800	140,333
2024-01-23	2.800	2.810	2.800	2.800	2.800	137,413
2024-01-22	2.800	2.800	2.800	2.800	2.800	46,384
2024-01-19	2.830	2.830	2.820	2.820	2.820	68,085
2024-01-18	2.780	2.810	2.780	2.810	2.810	155,184
2024-01-17	2.770	2.780	2.770	2.780	2.780	344,764
2024-01-16	2.760	2.770	2.760	2.770	2.770	1,441,060
2024-01-15	2.760	2.800	2.760	2.800	2.800	45,127
2024-01-12	2.750	2.800	2.750	2.800	2.800	220,816
2024-01-11	2.700	2.800	2.700	2.750	2.750	2,645,274
2024-01-10	2.610	2.700	2.600	2.700	2.700	2,256,637
2024-01-09	2.530	2.620	2.530	2.620	2.620	4,200,592
2024-01-08	2.500	2.520	2.500	2.510	2.510	209,860
2024-01-05	2.510	2.510	2.510	2.510	2.510	494,642
2024-01-04	2.510	2.540	2.510	2.540	2.540	2,664,847
2024-01-03	2.500	2.510	2.500	2.510	2.510	66,140
2024-01-02	2.480	2.480	2.480	2.480	2.480	2,692
2023-12-29	2.480	2.480	2.470	2.480	2.480	225,998
2023-12-28	2.430	2.460	2.430	2.460	2.460	338,631
2023-12-27	2.400	2.430	2.390	2.430	2.430	680,479
2023-12-26	2.360	2.400	2.360	2.400	2.400	874,456
2023-12-22	2.390	2.400	2.370	2.400	2.400	587,043
2023-12-21	2.400	2.420	2.400	2.420	2.420	589,353
2023-12-20	2.420	2.430	2.410	2.430	2.430	491,456
2023-12-19	2.440	2.440	2.400	2.410	2.410	953,787
2023-12-18	2.420	2.450	2.390	2.450	2.450	157,438
2023-12-15	2.450	2.450	2.450	2.450	2.450	28,188
2023-12-14	2.400	2.450	2.400	2.450	2.450	407,782
2023-12-13	2.400	2.400	2.370	2.400	2.400	238,567
2023-12-12	2.380	2.400	2.380	2.380	2.380	687,449
2023-12-11	2.380	2.380	2.370	2.380	2.380	203,873
2023-12-07	2.410	2.410	2.410	2.410	2.410	7,095
2023-12-06	2.400	2.410	2.380	2.400	2.400	61,308
2023-12-05	2.400	2.400	2.360	2.400	2.400	720,359
2023-12-04	2.400	2.400	2.370	2.370	2.370	133,869
2023-12-01	2.400	2.400	2.370	2.390	2.390	430,912
2023-11-30	2.420	2.420	2.370	2.370	2.370	1,099,601
2023-11-29	2.420	2.420	2.420	2.420	2.420	7,893
2023-11-28	2.420	2.420	2.390	2.400	2.400	96,646
2023-11-27	2.400	2.420	2.400	2.420	2.420	1,013,765
2023-11-24	2.440	2.450	2.400	2.400	2.400	3,095,645
2023-11-23	2.420	2.440	2.420	2.440	2.440	55,283

← NewerPage 12 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.