Ferreycorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	2.460	2.470	2.450	2.450	2.450	1,109,607
2022-03-22	2.480	2.480	2.450	2.470	2.470	1,464,002
2022-03-21	2.450	2.480	2.450	2.480	2.480	166,392
2022-03-18	2.420	2.450	2.410	2.450	2.450	1,961,288
2022-03-17	2.440	2.440	2.410	2.410	2.410	177,388
2022-03-16	2.400	2.410	2.400	2.410	2.410	1,420,514
2022-03-15	2.400	2.400	2.400	2.400	2.400	44,335
2022-03-14	2.440	2.440	2.400	2.400	2.400	128,981
2022-03-11	2.410	2.450	2.410	2.440	2.440	284,252
2022-03-10	2.410	2.410	2.400	2.410	2.410	1,034,977
2022-03-09	2.340	2.420	2.330	2.400	2.400	205,282
2022-03-08	2.330	2.330	2.310	2.310	2.310	674,881
2022-03-07	2.370	2.370	2.330	2.330	2.330	45,574
2022-03-04	2.400	2.400	2.360	2.370	2.370	165,725
2022-03-03	2.360	2.420	2.360	2.400	2.400	121,474
2022-03-02	2.350	2.370	2.350	2.360	2.360	59,144
2022-03-01	2.380	2.390	2.370	2.370	2.370	598,449
2022-02-28	2.400	2.400	2.320	2.360	2.360	743,598
2022-02-25	2.400	2.400	2.380	2.380	2.380	64,124
2022-02-24	2.360	2.370	2.250	2.370	2.370	463,615
2022-02-23	2.420	2.420	2.410	2.420	2.420	78,847
2022-02-22	2.420	2.420	2.420	2.420	2.420	37,504
2022-02-21	2.420	2.420	2.420	2.420	2.420	65,965
2022-02-18	2.400	2.420	2.390	2.420	2.420	1,147,793
2022-02-17	2.410	2.410	2.400	2.410	2.410	821,508
2022-02-16	2.460	2.490	2.410	2.410	2.410	202,338
2022-02-15	2.420	2.450	2.400	2.450	2.450	129,802
2022-02-14	2.410	2.420	2.370	2.420	2.420	1,013,967
2022-02-11	2.450	2.460	2.420	2.460	2.460	257,749
2022-02-10	2.470	2.470	2.450	2.450	2.450	59,599
2022-02-09	2.450	2.470	2.450	2.460	2.460	167,368
2022-02-08	2.380	2.500	2.370	2.500	2.500	916,425
2022-02-07	2.450	2.450	2.370	2.370	2.370	607,243
2022-02-04	2.450	2.450	2.420	2.450	2.450	855,100
2022-02-03	2.500	2.500	2.450	2.450	2.450	52,425
2022-02-02	2.500	2.510	2.500	2.510	2.510	620,166
2022-02-01	2.520	2.520	2.430	2.500	2.500	385,829
2022-01-31	2.550	2.560	2.540	2.560	2.560	578,374
2022-01-28	2.580	2.620	2.580	2.600	2.600	2,628,435
2022-01-27	2.450	2.630	2.450	2.630	2.630	3,500,008
2022-01-26	2.450	2.450	2.400	2.420	2.420	1,454,606
2022-01-25	2.400	2.450	2.370	2.450	2.450	2,061,569
2022-01-24	2.480	2.480	2.360	2.450	2.450	523,283
2022-01-21	2.540	2.540	2.500	2.500	2.500	3,153,993
2022-01-20	2.500	2.560	2.500	2.540	2.540	2,007,007
2022-01-19	2.450	2.510	2.450	2.510	2.510	3,826,805
2022-01-18	2.420	2.460	2.410	2.460	2.460	690,604
2022-01-17	2.400	2.450	2.400	2.450	2.450	930,075
2022-01-14	2.420	2.420	2.380	2.400	2.400	307,553
2022-01-13	2.450	2.460	2.450	2.450	2.450	2,497,342
2022-01-12	2.400	2.460	2.400	2.450	2.450	2,058,025
2022-01-11	2.270	2.430	2.270	2.400	2.400	11,110,400
2022-01-10	2.270	2.280	2.260	2.270	2.270	2,686,864
2022-01-07	2.270	2.290	2.270	2.270	2.270	2,862,065
2022-01-06	2.250	2.280	2.250	2.280	2.280	2,870,377
2022-01-05	2.250	2.280	2.250	2.260	2.260	851,348
2022-01-04	2.170	2.270	2.170	2.260	2.260	4,060,037
2022-01-03	2.050	2.170	2.050	2.170	2.170	2,339,312
2021-12-31	2.030	2.050	2.030	2.050	2.050	103,242
2021-12-30	2.020	2.050	2.020	2.050	2.050	1,446,588

← NewerPage 20 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.