Ferreycorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 2.010 | 2.030 | 2.010 | 2.020 | 2.020 | 105,801 |
| 2021-12-28 | 2.010 | 2.020 | 2.000 | 2.010 | 2.010 | 200,992 |
| 2021-12-27 | 1.970 | 2.020 | 1.970 | 2.000 | 2.000 | 6,733,269 |
| 2021-12-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 532,200 |
| 2021-12-23 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 333,780 |
| 2021-12-22 | 1.910 | 1.930 | 1.910 | 1.930 | 1.930 | 30,950 |
| 2021-12-21 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 28,190 |
| 2021-12-20 | 1.940 | 1.940 | 1.910 | 1.920 | 1.920 | 41,700 |
| 2021-12-17 | 1.940 | 1.950 | 1.920 | 1.940 | 1.940 | 196,976 |
| 2021-12-16 | 1.890 | 1.940 | 1.890 | 1.940 | 1.940 | 389,009 |
| 2021-12-15 | 1.910 | 1.910 | 1.890 | 1.890 | 1.890 | 1,408,173 |
| 2021-12-14 | 1.890 | 1.900 | 1.880 | 1.890 | 1.890 | 2,089,168 |
| 2021-12-13 | 1.850 | 1.910 | 1.850 | 1.880 | 1.880 | 868,068 |
| 2021-12-10 | 1.820 | 1.860 | 1.820 | 1.850 | 1.850 | 3,160,768 |
| 2021-12-09 | 1.850 | 1.850 | 1.810 | 1.850 | 1.850 | 106,487 |
| 2021-12-07 | 1.920 | 1.920 | 1.850 | 1.850 | 1.850 | 1,316,025 |
| 2021-12-06 | 1.770 | 1.920 | 1.770 | 1.920 | 1.920 | 5,432,627 |
| 2021-12-03 | 1.820 | 1.820 | 1.740 | 1.750 | 1.750 | 351,849 |
| 2021-12-02 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,460,599 |
| 2021-12-01 | 1.900 | 1.900 | 1.820 | 1.820 | 1.820 | 819,455 |
| 2021-11-30 | 1.860 | 1.920 | 1.860 | 1.890 | 1.890 | 1,020,173 |
| 2021-11-29 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 55,250 |
| 2021-11-26 | 1.860 | 1.860 | 1.790 | 1.820 | 1.820 | 393,892 |
| 2021-11-25 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 24,100 |
| 2021-11-24 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 47,378 |
| 2021-11-23 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 654,297 |
| 2021-11-22 | 1.880 | 1.880 | 1.830 | 1.860 | 1.860 | 341,775 |
| 2021-11-19 | 1.920 | 1.930 | 1.900 | 1.910 | 1.910 | 267,670 |
| 2021-11-18 | 1.920 | 1.920 | 1.900 | 1.910 | 1.910 | 718,869 |
| 2021-11-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 95,280 |
| 2021-11-16 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 166,806 |
| 2021-11-15 | 1.930 | 1.930 | 1.920 | 1.930 | 1.930 | 66,804 |
| 2021-11-12 | 1.920 | 1.930 | 1.920 | 1.920 | 1.920 | 814,092 |
| 2021-11-11 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 189,451 |
| 2021-11-10 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 2,365,255 |
| 2021-11-09 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 89,181 |
| 2021-11-08 | 1.920 | 1.920 | 1.880 | 1.900 | 1.900 | 318,476 |
| 2021-11-05 | 1.900 | 1.930 | 1.880 | 1.900 | 1.900 | 582,547 |
| 2021-11-04 | 1.900 | 1.910 | 1.880 | 1.880 | 1.880 | 669,795 |
| 2021-11-03 | 1.930 | 1.940 | 1.920 | 1.920 | 1.920 | 450,477 |
| 2021-11-02 | 1.950 | 1.950 | 1.920 | 1.930 | 1.930 | 201,215 |
| 2021-10-29 | 1.960 | 1.990 | 1.950 | 1.990 | 1.990 | 556,645 |
| 2021-10-28 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 2,350,036 |
| 2021-10-27 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 789,747 |
| 2021-10-26 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 902,845 |
| 2021-10-25 | 1.940 | 1.970 | 1.930 | 1.970 | 1.970 | 580,609 |
| 2021-10-22 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 281,813 |
| 2021-10-21 | 1.930 | 1.950 | 1.910 | 1.930 | 1.930 | 360,280 |
| 2021-10-20 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 879,817 |
← NewerPage 21 of 21 · 1,249 trading days
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.