Ferreycorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	2.280	2.300	2.270	2.300	2.300	45,870
2022-09-14	2.270	2.270	2.270	2.270	2.270	40,791
2022-09-13	2.320	2.320	2.270	2.270	2.270	203,918
2022-09-12	2.300	2.320	2.300	2.320	2.320	279,529
2022-09-09	2.290	2.300	2.260	2.300	2.300	58,013
2022-09-08	2.280	2.280	2.280	2.280	2.280	41,344
2022-09-07	2.210	2.250	2.210	2.250	2.250	44,950
2022-09-06	2.250	2.250	2.200	2.200	2.200	270,924
2022-09-05	2.180	2.250	2.180	2.250	2.250	42,837
2022-09-02	2.150	2.150	2.150	2.150	2.150	16,727
2022-09-01	2.140	2.150	2.050	2.150	2.150	362,991
2022-08-31	2.200	2.200	2.160	2.160	2.160	61,453
2022-08-29	2.200	2.220	2.190	2.200	2.200	2,356,317
2022-08-26	2.190	2.200	2.190	2.200	2.200	142,264
2022-08-25	2.170	2.170	2.170	2.170	2.170	2,795
2022-08-24	2.160	2.200	2.160	2.200	2.200	39,996
2022-08-23	2.170	2.170	2.150	2.150	2.150	131,986
2022-08-22	2.160	2.160	2.150	2.150	2.150	750,200
2022-08-19	2.190	2.190	2.160	2.160	2.160	1,029,658
2022-08-18	2.150	2.190	2.150	2.190	2.190	7,973
2022-08-17	2.180	2.180	2.180	2.180	2.180	10,170
2022-08-16	2.180	2.210	2.180	2.200	2.200	1,075,068
2022-08-15	2.160	2.160	2.160	2.160	2.160	147,000
2022-08-12	2.160	2.170	2.150	2.150	2.150	2,014,779
2022-08-11	2.170	2.180	2.160	2.160	2.160	42,959
2022-08-10	2.100	2.140	2.100	2.140	2.140	671,330
2022-08-09	2.100	2.100	2.080	2.080	2.080	895,082
2022-08-08	2.050	2.090	2.050	2.090	2.090	797,030
2022-08-05	2.050	2.050	2.050	2.050	2.050	10,645
2022-08-04	2.020	2.030	2.020	2.030	2.030	1,163,823
2022-08-03	2.010	2.010	1.980	2.000	2.000	65,619
2022-08-02	2.020	2.020	1.990	1.990	1.990	727,765
2022-08-01	2.010	2.010	2.010	2.010	2.010	12,621
2022-07-27	2.010	2.010	2.010	2.010	2.010	39,298
2022-07-26	1.990	1.990	1.990	1.990	1.990	7,756
2022-07-25	2.010	2.010	1.990	1.990	1.990	23,358
2022-07-22	2.010	2.010	2.010	2.010	2.010	21,356
2022-07-21	1.960	2.050	1.960	2.010	2.010	1,783,980
2022-07-20	1.910	1.960	1.910	1.950	1.950	1,510,167
2022-07-19	1.880	1.900	1.880	1.900	1.900	1,084,967
2022-07-18	1.910	1.910	1.880	1.880	1.880	47,382
2022-07-15	1.940	1.940	1.890	1.900	1.900	125,977
2022-07-14	1.970	1.970	1.940	1.940	1.940	75,078
2022-07-13	2.020	2.020	2.000	2.010	2.010	20,988
2022-07-12	2.000	2.020	1.970	2.020	2.020	82,808
2022-07-11	2.030	2.040	2.030	2.040	2.040	14,327
2022-07-08	2.030	2.040	2.010	2.030	2.030	95,189
2022-07-07	2.030	2.030	2.030	2.030	2.030	21,500
2022-07-06	2.030	2.030	1.980	2.020	2.020	100,071
2022-07-05	2.070	2.090	2.040	2.060	2.060	118,186
2022-07-04	2.100	2.100	2.100	2.100	2.100	12,030
2022-07-01	2.110	2.110	2.090	2.090	2.090	43,714
2022-06-30	2.090	2.110	2.090	2.110	2.110	39,758
2022-06-28	2.110	2.110	2.110	2.110	2.110	70,450
2022-06-27	2.110	2.110	2.110	2.110	2.110	57,000
2022-06-24	2.090	2.100	2.080	2.100	2.100	234,800
2022-06-23	2.060	2.100	2.030	2.100	2.100	501,527
2022-06-22	2.070	2.100	2.050	2.100	2.100	791,655
2022-06-21	2.080	2.100	2.070	2.100	2.100	352,861
2022-06-20	2.120	2.120	2.120	2.120	2.120	10,500

← NewerPage 18 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.