Ferreycorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	2.190	2.200	2.180	2.180	2.180	338,470
2023-03-06	2.220	2.220	2.170	2.170	2.170	35,138
2023-03-03	2.220	2.220	2.220	2.220	2.220	117,774
2023-03-02	2.220	2.220	2.190	2.200	2.200	78,096
2023-03-01	2.190	2.200	2.190	2.200	2.200	238,710
2023-02-28	2.180	2.180	2.150	2.160	2.160	423,293
2023-02-27	2.180	2.180	2.180	2.180	2.180	586,444
2023-02-24	2.200	2.200	2.180	2.180	2.180	94,078
2023-02-23	2.210	2.210	2.210	2.210	2.210	22,344
2023-02-22	2.230	2.230	2.210	2.210	2.210	142,242
2023-02-21	2.250	2.250	2.250	2.250	2.250	118,905
2023-02-20	2.270	2.270	2.250	2.250	2.250	97,866
2023-02-17	2.210	2.220	2.210	2.220	2.220	22,035
2023-02-16	2.220	2.220	2.220	2.220	2.220	222,020
2023-02-15	2.200	2.200	2.190	2.200	2.200	53,880
2023-02-14	2.220	2.220	2.200	2.200	2.200	30,645
2023-02-13	2.220	2.230	2.200	2.220	2.220	398,256
2023-02-10	2.220	2.220	2.220	2.220	2.220	8,750
2023-02-09	2.200	2.230	2.200	2.220	2.220	298,147
2023-02-08	2.200	2.230	2.200	2.200	2.200	249,915
2023-02-07	2.190	2.200	2.190	2.200	2.200	214,538
2023-02-06	2.170	2.190	2.170	2.190	2.190	115,049
2023-02-03	2.180	2.200	2.170	2.170	2.170	58,438
2023-02-02	2.180	2.180	2.180	2.180	2.180	53,171
2023-02-01	2.200	2.200	2.180	2.180	2.180	57,290
2023-01-31	2.190	2.190	2.190	2.190	2.190	13,566
2023-01-30	2.210	2.210	2.190	2.190	2.190	115,756
2023-01-27	2.230	2.230	2.210	2.210	2.210	62,776
2023-01-26	2.230	2.230	2.230	2.230	2.230	50,539
2023-01-25	2.230	2.230	2.210	2.210	2.210	335,193
2023-01-24	2.250	2.250	2.250	2.250	2.250	23,558
2023-01-23	2.260	2.260	2.250	2.250	2.250	59,692
2023-01-20	2.260	2.260	2.250	2.260	2.260	53,489
2023-01-19	2.260	2.260	2.260	2.260	2.260	59,411
2023-01-18	2.230	2.260	2.230	2.260	2.260	173,771
2023-01-17	2.240	2.260	2.220	2.260	2.260	438,673
2023-01-16	2.240	2.240	2.240	2.240	2.240	25,608
2023-01-13	2.210	2.220	2.210	2.220	2.220	181,119
2023-01-12	2.280	2.280	2.240	2.240	2.240	115,796
2023-01-11	2.250	2.270	2.240	2.270	2.270	69,078
2023-01-10	2.230	2.250	2.230	2.250	2.250	31,350
2023-01-09	2.250	2.250	2.250	2.250	2.250	161,508
2023-01-06	2.230	2.230	2.230	2.230	2.230	32,855
2023-01-05	2.190	2.200	2.180	2.200	2.200	440,744
2023-01-04	2.200	2.230	2.180	2.230	2.230	255,350
2023-01-03	2.240	2.240	2.220	2.220	2.220	32,359
2023-01-02	2.260	2.260	2.260	2.260	2.260	22,588
2022-12-30	2.230	2.230	2.230	2.230	2.230	24,254
2022-12-29	2.200	2.210	2.180	2.210	2.210	133,726
2022-12-28	2.230	2.230	2.200	2.200	2.200	41,376
2022-12-27	2.240	2.240	2.230	2.230	2.230	22,642
2022-12-26	2.220	2.220	2.220	2.220	2.220	29,866
2022-12-23	2.200	2.220	2.200	2.220	2.220	17,559
2022-12-22	2.200	2.220	2.200	2.220	2.220	30,608
2022-12-21	2.210	2.220	2.210	2.220	2.220	112,951
2022-12-20	2.250	2.250	2.200	2.200	2.200	37,194
2022-12-19	2.210	2.210	2.210	2.210	2.210	14,419
2022-12-16	2.270	2.270	2.210	2.210	2.210	57,136
2022-12-15	2.270	2.270	2.270	2.270	2.270	16,798
2022-12-14	2.280	2.280	2.280	2.280	2.280	225,950

← NewerPage 16 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.