Ferreycorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.500	2.500	2.470	2.500	2.500	151,229
2023-08-25	2.500	2.500	2.500	2.500	2.500	54,982
2023-08-24	2.500	2.500	2.480	2.500	2.500	135,499
2023-08-23	2.500	2.500	2.450	2.500	2.500	205,679
2023-08-22	2.500	2.500	2.450	2.500	2.500	114,289
2023-08-21	2.400	2.500	2.390	2.500	2.500	244,976
2023-08-18	2.500	2.500	2.350	2.450	2.450	405,064
2023-08-17	2.520	2.520	2.500	2.500	2.500	65,556
2023-08-16	2.540	2.540	2.500	2.500	2.500	171,161
2023-08-15	2.530	2.540	2.530	2.540	2.540	366,302
2023-08-14	2.540	2.540	2.530	2.540	2.540	33,591
2023-08-11	2.500	2.530	2.500	2.530	2.530	210,610
2023-08-10	2.500	2.520	2.500	2.520	2.520	2,222,145
2023-08-09	2.420	2.500	2.420	2.490	2.490	5,671,341
2023-08-08	2.400	2.420	2.400	2.420	2.420	2,164,757
2023-08-07	2.440	2.450	2.440	2.440	2.440	84,218
2023-08-04	2.420	2.430	2.410	2.430	2.430	174,531
2023-08-03	2.410	2.420	2.410	2.420	2.420	73,474
2023-08-02	2.400	2.410	2.400	2.400	2.400	32,583
2023-08-01	2.400	2.410	2.380	2.400	2.400	80,056
2023-07-31	2.350	2.400	2.340	2.400	2.400	1,059,340
2023-07-27	2.350	2.350	2.340	2.350	2.350	91,003
2023-07-26	2.330	2.330	2.320	2.330	2.330	186,256
2023-07-25	2.300	2.320	2.300	2.320	2.320	4,365,972
2023-07-24	2.300	2.300	2.300	2.300	2.300	1,785,902
2023-07-21	2.310	2.310	2.300	2.300	2.300	282,968
2023-07-20	2.310	2.320	2.300	2.300	2.300	115,407
2023-07-19	2.280	2.300	2.280	2.300	2.300	78,134
2023-07-18	2.260	2.270	2.260	2.270	2.270	46,559
2023-07-17	2.250	2.260	2.250	2.250	2.250	91,637
2023-07-14	2.250	2.260	2.240	2.250	2.250	124,708
2023-07-13	2.250	2.250	2.220	2.250	2.250	527,643
2023-07-12	2.260	2.260	2.250	2.250	2.250	22,223
2023-07-11	2.270	2.270	2.250	2.250	2.250	572,893
2023-07-10	2.220	2.260	2.220	2.250	2.250	416,698
2023-07-07	2.210	2.210	2.200	2.200	2.200	50,655
2023-07-06	2.210	2.210	2.210	2.210	2.210	201,314
2023-07-05	2.230	2.230	2.230	2.230	2.230	179,195
2023-07-04	2.220	2.230	2.220	2.230	2.230	22,135
2023-07-03	2.220	2.220	2.220	2.220	2.220	21,471
2023-06-30	2.250	2.250	2.200	2.200	2.200	60,277
2023-06-28	2.210	2.230	2.160	2.230	2.230	300,579
2023-06-27	2.250	2.250	2.180	2.230	2.230	543,119
2023-06-26	2.270	2.270	2.250	2.250	2.250	46,200
2023-06-23	2.250	2.250	2.250	2.250	2.250	22,252
2023-06-22	2.250	2.250	2.250	2.250	2.250	302,282
2023-06-21	2.250	2.250	2.230	2.250	2.250	1,567,193
2023-06-20	2.230	2.260	2.180	2.250	2.250	2,795,446
2023-06-19	2.220	2.230	2.220	2.230	2.230	43,829
2023-06-16	2.170	2.200	2.170	2.200	2.200	176,898
2023-06-15	2.170	2.180	2.170	2.170	2.170	270,512
2023-06-14	2.180	2.180	2.180	2.180	2.180	61,483
2023-06-13	2.160	2.200	2.160	2.180	2.180	3,418,398
2023-06-12	2.150	2.160	2.150	2.160	2.160	57,229
2023-06-09	2.160	2.160	2.150	2.150	2.150	22,505
2023-06-08	2.170	2.170	2.150	2.160	2.160	99,804
2023-06-07	2.150	2.200	2.150	2.200	2.200	765,806
2023-06-06	2.150	2.150	2.130	2.150	2.150	68,592
2023-06-05	2.160	2.160	2.150	2.150	2.150	19,634
2023-06-02	2.150	2.170	2.150	2.170	2.170	378,996

← NewerPage 14 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.