Ferreycorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	2.260	2.290	2.260	2.280	2.280	205,521
2022-12-12	2.290	2.290	2.250	2.250	2.250	66,545
2022-12-07	2.230	2.290	2.100	2.290	2.290	223,654
2022-12-06	2.230	2.230	2.230	2.230	2.230	42,450
2022-12-05	2.280	2.280	2.210	2.250	2.250	1,670,599
2022-12-02	2.270	2.280	2.270	2.280	2.280	25,065
2022-12-01	2.250	2.270	2.250	2.270	2.270	23,066
2022-11-30	2.270	2.280	2.250	2.250	2.250	293,399
2022-11-29	2.270	2.270	2.270	2.270	2.270	41,322
2022-11-28	2.270	2.270	2.270	2.270	2.270	65,167
2022-11-25	2.270	2.280	2.270	2.270	2.270	51,702
2022-11-24	2.240	2.270	2.240	2.270	2.270	175,196
2022-11-23	2.210	2.230	2.210	2.230	2.230	93,639
2022-11-22	2.210	2.220	2.200	2.220	2.220	396,963
2022-11-21	2.230	2.250	2.160	2.200	2.200	246,005
2022-11-18	2.250	2.250	2.250	2.250	2.250	42,245
2022-11-17	2.260	2.260	2.250	2.250	2.250	144,891
2022-11-16	2.250	2.250	2.250	2.250	2.250	722,199
2022-11-15	2.260	2.260	2.250	2.250	2.250	35,199
2022-11-14	2.270	2.270	2.270	2.270	2.270	35,281
2022-11-11	2.280	2.300	2.280	2.300	2.300	588,058
2022-11-10	2.320	2.320	2.290	2.300	2.300	120,213
2022-11-09	2.300	2.320	2.300	2.320	2.320	239,160
2022-11-08	2.300	2.300	2.300	2.300	2.300	65,033
2022-11-07	2.300	2.320	2.270	2.300	2.300	227,200
2022-11-04	2.290	2.300	2.280	2.300	2.300	491,099
2022-11-03	2.270	2.270	2.270	2.270	2.270	202,875
2022-11-02	2.260	2.270	2.260	2.270	2.270	126,415
2022-10-31	2.250	2.260	2.250	2.260	2.260	194,293
2022-10-28	2.250	2.250	2.250	2.250	2.250	79,045
2022-10-27	2.250	2.250	2.250	2.250	2.250	36,463
2022-10-26	2.270	2.300	2.270	2.280	2.280	953,150
2022-10-25	2.250	2.270	2.250	2.270	2.270	137,046
2022-10-24	2.200	2.200	2.200	2.200	2.200	150,737
2022-10-21	2.230	2.230	2.230	2.230	2.230	215,130
2022-10-20	2.210	2.250	2.200	2.250	2.250	31,308
2022-10-19	2.250	2.250	2.230	2.230	2.230	92,366
2022-10-18	2.250	2.250	2.250	2.250	2.250	100,414
2022-10-17	2.230	2.230	2.230	2.230	2.230	24,181
2022-10-14	2.250	2.250	2.250	2.250	2.250	16,641
2022-10-13	2.240	2.250	2.240	2.250	2.250	48,691
2022-10-12	2.250	2.250	2.250	2.250	2.250	424,720
2022-10-11	2.250	2.250	2.250	2.250	2.250	97,258
2022-10-10	2.250	2.250	2.250	2.250	2.250	60,116
2022-10-07	2.250	2.250	2.250	2.250	2.250	441,902
2022-10-06	2.300	2.300	2.280	2.280	2.280	426,994
2022-10-05	2.240	2.260	2.240	2.260	2.260	311,536
2022-10-04	2.230	2.250	2.220	2.250	2.250	130,698
2022-10-03	2.190	2.240	2.180	2.240	2.240	458,781
2022-09-30	2.150	2.150	2.150	2.150	2.150	187,959
2022-09-29	2.150	2.160	2.150	2.150	2.150	686,178
2022-09-28	2.150	2.150	2.150	2.150	2.150	21,928
2022-09-27	2.100	2.130	2.100	2.130	2.130	9,338,142
2022-09-26	2.100	2.100	2.100	2.100	2.100	301,372
2022-09-23	2.200	2.200	2.100	2.100	2.100	101,514
2022-09-22	2.220	2.220	2.220	2.220	2.220	50,000
2022-09-21	2.220	2.220	2.220	2.220	2.220	500,560
2022-09-20	2.200	2.200	2.200	2.200	2.200	626,760
2022-09-19	2.170	2.170	2.170	2.170	2.170	51,120
2022-09-16	2.250	2.250	2.150	2.150	2.150	234,269

← NewerPage 17 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.