Ferreycorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	2.090	2.090	2.090	2.090	2.090	2,537,257
2022-06-16	2.100	2.100	2.100	2.100	2.100	45,087
2022-06-15	2.120	2.120	2.090	2.120	2.120	15,143
2022-06-14	2.050	2.120	2.050	2.120	2.120	56,050
2022-06-13	2.100	2.100	2.040	2.080	2.080	2,346,756
2022-06-10	2.100	2.140	2.090	2.100	2.100	538,761
2022-06-09	2.120	2.120	2.120	2.120	2.120	50,047
2022-06-08	2.120	2.120	2.120	2.120	2.120	763,545
2022-06-07	2.110	2.120	2.110	2.120	2.120	42,010
2022-06-06	2.120	2.130	2.120	2.130	2.130	325,843
2022-06-03	2.160	2.160	2.140	2.140	2.140	204,886
2022-06-02	2.120	2.140	2.120	2.140	2.140	48,019
2022-06-01	2.100	2.100	2.090	2.100	2.100	79,264
2022-05-31	2.150	2.150	2.110	2.110	2.110	797,031
2022-05-30	2.160	2.170	2.160	2.170	2.170	27,020
2022-05-27	2.110	2.150	2.110	2.150	2.150	66,472
2022-05-26	2.100	2.110	2.080	2.100	2.100	1,823,536
2022-05-25	2.080	2.100	2.080	2.100	2.100	155,210
2022-05-24	2.100	2.100	2.100	2.100	2.100	4,780,793
2022-05-23	2.120	2.120	2.060	2.100	2.100	1,020,092
2022-05-20	2.130	2.130	2.100	2.120	2.120	88,150
2022-05-19	2.120	2.120	2.080	2.100	2.100	3,781,865
2022-05-18	2.110	2.120	2.070	2.100	2.100	381,120
2022-05-17	2.100	2.120	2.070	2.070	2.070	2,754,699
2022-05-16	2.110	2.110	2.090	2.100	2.100	62,706
2022-05-13	2.000	2.110	2.000	2.100	2.100	346,772
2022-05-12	2.010	2.020	1.990	2.020	2.020	3,877,601
2022-05-11	1.990	2.050	1.990	2.010	2.010	896,574
2022-05-10	1.980	1.980	1.960	1.980	1.980	1,102,363
2022-05-09	1.980	2.000	1.960	1.980	1.980	320,562
2022-05-06	1.970	2.000	1.950	2.000	2.000	3,180,050
2022-05-05	2.280	2.280	1.940	1.940	1.940	1,485,649
2022-05-04	2.310	2.310	2.290	2.290	2.290	40,000
2022-05-03	2.320	2.340	2.280	2.300	2.300	171,760
2022-05-02	2.320	2.320	2.310	2.320	2.320	242,429
2022-04-29	2.350	2.350	2.330	2.350	2.350	1,592,039
2022-04-28	2.350	2.400	2.350	2.350	2.350	582,947
2022-04-27	2.270	2.310	2.270	2.310	2.310	677,956
2022-04-26	2.150	2.320	2.100	2.270	2.270	1,166,244
2022-04-25	2.300	2.300	2.100	2.150	2.150	518,330
2022-04-22	2.360	2.360	2.320	2.340	2.340	553,809
2022-04-21	2.400	2.410	2.370	2.370	2.370	2,590,607
2022-04-20	2.360	2.400	2.360	2.400	2.400	1,361,231
2022-04-19	2.310	2.360	2.300	2.360	2.360	2,663,804
2022-04-18	2.450	2.450	2.380	2.440	2.440	764,874
2022-04-13	2.530	2.530	2.420	2.450	2.450	2,912,610
2022-04-12	2.590	2.600	2.530	2.530	2.530	383,557
2022-04-11	2.550	2.580	2.550	2.580	2.580	73,354
2022-04-08	2.520	2.550	2.510	2.550	2.550	5,566,989
2022-04-07	2.580	2.600	2.550	2.550	2.550	134,016
2022-04-06	2.600	2.600	2.580	2.580	2.580	190,877
2022-04-05	2.570	2.580	2.570	2.580	2.580	901,170
2022-04-04	2.550	2.580	2.550	2.570	2.570	999,999
2022-04-01	2.550	2.570	2.540	2.550	2.550	222,535
2022-03-31	2.610	2.610	2.530	2.530	2.530	334,355
2022-03-30	2.560	2.590	2.560	2.590	2.590	199,883
2022-03-29	2.520	2.550	2.520	2.550	2.550	749,461
2022-03-28	2.500	2.520	2.500	2.520	2.520	186,770
2022-03-25	2.470	2.500	2.470	2.500	2.500	1,655,798
2022-03-24	2.470	2.480	2.470	2.470	2.470	537,186

← NewerPage 19 of 21 · 1,253 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.