Ferreycorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	2.100	2.160	2.100	2.160	2.160	8,373,209
2023-05-31	2.070	2.070	2.050	2.050	2.050	2,936,301
2023-05-30	2.100	2.100	2.070	2.070	2.070	478,687
2023-05-29	2.090	2.100	2.090	2.100	2.100	36,505
2023-05-26	2.100	2.100	2.090	2.090	2.090	612,055
2023-05-25	2.080	2.100	2.080	2.100	2.100	215,305
2023-05-24	2.100	2.100	2.100	2.100	2.100	64,455
2023-05-23	2.100	2.100	2.100	2.100	2.100	14,836
2023-05-22	2.090	2.100	2.090	2.100	2.100	19,246
2023-05-19	2.100	2.100	2.090	2.090	2.090	28,913
2023-05-18	2.100	2.100	2.080	2.090	2.090	86,656
2023-05-17	2.120	2.120	2.090	2.110	2.110	1,139,023
2023-05-16	2.090	2.100	2.090	2.090	2.090	176,846
2023-05-15	2.110	2.110	2.110	2.110	2.110	68,680
2023-05-12	2.130	2.130	2.100	2.110	2.110	31,181
2023-05-11	2.130	2.130	2.130	2.130	2.130	37,754
2023-05-10	2.150	2.150	2.010	2.100	2.100	757,005
2023-05-09	2.150	2.150	2.130	2.130	2.130	172,441
2023-05-08	2.140	2.150	2.140	2.150	2.150	28,682
2023-05-05	2.150	2.150	2.130	2.130	2.130	35,114
2023-05-04	2.160	2.160	2.150	2.150	2.150	17,383
2023-05-03	2.130	2.130	2.130	2.130	2.130	71,356
2023-05-02	2.170	2.170	2.120	2.120	2.120	1,771,180
2023-04-28	2.150	2.160	2.150	2.160	2.160	121,584
2023-04-27	2.160	2.160	2.160	2.160	2.160	34,170
2023-04-26	2.140	2.140	2.140	2.140	2.140	22,296
2023-04-25	2.170	2.170	2.150	2.150	2.150	70,799
2023-04-24	2.170	2.170	2.170	2.170	2.170	9,375
2023-04-21	2.150	2.150	2.150	2.150	2.150	10,175
2023-04-20	2.160	2.160	2.130	2.130	2.130	54,757
2023-04-19	2.120	2.160	2.120	2.160	2.160	177,082
2023-04-18	2.120	2.130	2.110	2.120	2.120	507,855
2023-04-17	2.260	2.260	2.250	2.260	2.260	240,328
2023-04-14	2.220	2.250	2.220	2.230	2.230	415,055
2023-04-13	2.210	2.220	2.200	2.220	2.220	504,328
2023-04-12	2.200	2.200	2.170	2.200	2.200	802,074
2023-04-11	2.170	2.180	2.170	2.170	2.170	1,477,109
2023-04-10	2.170	2.200	2.170	2.170	2.170	863,770
2023-04-05	2.180	2.210	2.170	2.170	2.170	508,779
2023-04-04	2.150	2.160	2.150	2.160	2.160	480,806
2023-04-03	2.150	2.150	2.150	2.150	2.150	189,114
2023-03-31	2.170	2.170	2.140	2.150	2.150	281,257
2023-03-30	2.160	2.170	2.120	2.120	2.120	3,226,145
2023-03-29	2.150	2.170	2.140	2.150	2.150	156,568
2023-03-28	2.160	2.170	2.140	2.140	2.140	98,471
2023-03-27	2.170	2.170	2.150	2.160	2.160	48,329
2023-03-24	2.150	2.150	2.140	2.150	2.150	30,721
2023-03-23	2.170	2.180	2.130	2.150	2.150	122,782
2023-03-22	2.180	2.190	2.150	2.150	2.150	568,663
2023-03-21	2.190	2.190	2.170	2.180	2.180	120,149
2023-03-20	2.180	2.180	2.180	2.180	2.180	12,308
2023-03-17	2.190	2.200	2.190	2.190	2.190	356,561
2023-03-16	2.200	2.200	2.190	2.200	2.200	22,985
2023-03-15	2.190	2.200	2.190	2.200	2.200	29,975
2023-03-14	2.200	2.200	2.200	2.200	2.200	18,131
2023-03-13	2.200	2.200	2.200	2.200	2.200	25,535
2023-03-10	2.200	2.200	2.180	2.200	2.200	37,200
2023-03-09	2.200	2.200	2.200	2.200	2.200	18,351
2023-03-08	2.200	2.200	2.200	2.200	2.200	905,491
2023-03-07	2.190	2.200	2.180	2.180	2.180	338,470

← NewerPage 15 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.