Ferreycorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	2.410	2.420	2.400	2.420	2.420	81,730
2023-11-21	2.390	2.400	2.390	2.400	2.400	384,787
2023-11-20	2.420	2.420	2.380	2.380	2.380	17,748
2023-11-17	2.380	2.400	2.360	2.400	2.400	108,235
2023-11-16	2.370	2.380	2.360	2.380	2.380	284,976
2023-11-15	2.380	2.380	2.380	2.380	2.380	10,215
2023-11-14	2.400	2.400	2.360	2.360	2.360	227,201
2023-11-13	2.400	2.400	2.390	2.400	2.400	2,017,765
2023-11-10	2.390	2.400	2.390	2.400	2.400	1,327,486
2023-11-09	2.400	2.400	2.370	2.390	2.390	21,821
2023-11-08	2.380	2.390	2.380	2.390	2.390	54,973
2023-11-07	2.380	2.380	2.370	2.380	2.380	145,498
2023-11-06	2.370	2.380	2.370	2.380	2.380	61,838
2023-11-03	2.280	2.370	2.280	2.360	2.360	251,623
2023-11-02	2.350	2.350	2.350	2.350	2.350	77,928
2023-10-31	2.370	2.370	2.350	2.370	2.370	1,154,616
2023-10-30	2.340	2.350	2.340	2.350	2.350	228,267
2023-10-27	2.280	2.350	2.280	2.350	2.350	1,214,607
2023-10-26	2.300	2.300	2.290	2.300	2.300	766,896
2023-10-25	2.250	2.300	2.250	2.300	2.300	124,444
2023-10-24	2.290	2.300	2.290	2.300	2.300	4,612,057
2023-10-23	2.320	2.320	2.270	2.270	2.270	63,661
2023-10-20	2.300	2.350	2.300	2.350	2.350	14,948
2023-10-19	2.300	2.300	2.300	2.300	2.300	26,701
2023-10-18	2.260	2.270	2.260	2.270	2.270	35,712
2023-10-17	2.240	2.240	2.240	2.240	2.240	17,526
2023-10-16	2.220	2.220	2.220	2.220	2.220	371,794
2023-10-13	2.230	2.230	2.220	2.220	2.220	134,635
2023-10-12	2.370	2.370	2.320	2.340	2.340	217,571
2023-10-11	2.370	2.370	2.340	2.350	2.350	428,039
2023-10-10	2.400	2.400	2.380	2.380	2.380	46,534
2023-10-09	2.400	2.410	2.390	2.400	2.400	634,774
2023-10-06	2.400	2.400	2.380	2.390	2.390	15,968
2023-10-05	2.430	2.430	2.380	2.390	2.390	228,949
2023-10-04	2.430	2.450	2.430	2.430	2.430	410,744
2023-10-03	2.400	2.430	2.400	2.400	2.400	87,872
2023-10-02	2.420	2.420	2.400	2.400	2.400	18,214
2023-09-29	2.430	2.430	2.430	2.430	2.430	11,574
2023-09-28	2.430	2.430	2.380	2.400	2.400	115,182
2023-09-27	2.440	2.440	2.400	2.400	2.400	93,189
2023-09-26	2.420	2.430	2.400	2.430	2.430	320,138
2023-09-25	2.450	2.460	2.440	2.450	2.450	55,332
2023-09-22	2.450	2.460	2.450	2.460	2.460	26,712
2023-09-21	2.450	2.450	2.450	2.450	2.450	254,920
2023-09-20	2.460	2.470	2.440	2.450	2.450	75,248
2023-09-19	2.450	2.470	2.420	2.470	2.470	105,067
2023-09-18	2.400	2.450	2.400	2.450	2.450	200,348
2023-09-15	2.470	2.470	2.400	2.400	2.400	430,829
2023-09-14	2.470	2.480	2.470	2.470	2.470	20,156
2023-09-13	2.490	2.500	2.450	2.480	2.480	279,817
2023-09-12	2.450	2.500	2.440	2.500	2.500	2,616,427
2023-09-11	2.450	2.480	2.450	2.450	2.450	348,786
2023-09-08	2.450	2.500	2.450	2.490	2.490	95,124
2023-09-07	2.490	2.490	2.450	2.450	2.450	151,944
2023-09-06	2.480	2.490	2.470	2.480	2.480	298,107
2023-09-05	2.480	2.500	2.460	2.500	2.500	248,219
2023-09-04	2.490	2.500	2.460	2.500	2.500	100,217
2023-09-01	2.500	2.500	2.490	2.500	2.500	39,770
2023-08-31	2.500	2.500	2.460	2.500	2.500	198,463
2023-08-29	2.500	2.500	2.450	2.500	2.500	88,065

← NewerPage 13 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.