Ferreycorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 29,381 |
| 2024-11-08 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 43,593 |
| 2024-11-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 253,301 |
| 2024-11-06 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 100,911 |
| 2024-11-05 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 4,298,819 |
| 2024-11-04 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 108,632 |
| 2024-10-31 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 356,939 |
| 2024-10-30 | 3.060 | 3.090 | 3.020 | 3.020 | 3.020 | 84,608 |
| 2024-10-29 | 3.040 | 3.100 | 3.040 | 3.050 | 3.050 | 122,084 |
| 2024-10-28 | 3.000 | 3.030 | 3.000 | 3.020 | 3.020 | 200,571 |
| 2024-10-25 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 66,910 |
| 2024-10-24 | 3.050 | 3.060 | 3.000 | 3.000 | 3.000 | 4,275,449 |
| 2024-10-23 | 3.030 | 3.030 | 3.000 | 3.020 | 3.020 | 207,473 |
| 2024-10-22 | 3.040 | 3.040 | 3.030 | 3.040 | 3.040 | 171,464 |
| 2024-10-21 | 3.020 | 3.040 | 3.020 | 3.030 | 3.030 | 194,352 |
| 2024-10-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 568,613 |
| 2024-10-17 | 3.010 | 3.040 | 3.000 | 3.000 | 3.000 | 346,590 |
| 2024-10-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 257,695 |
| 2024-10-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 315,434 |
| 2024-10-14 | 2.990 | 2.990 | 2.980 | 2.990 | 2.990 | 133,357 |
| 2024-10-11 | 3.000 | 3.020 | 2.990 | 2.990 | 2.990 | 1,309,366 |
| 2024-10-10 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 38,172 |
| 2024-10-09 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 71,195 |
| 2024-10-07 | 2.980 | 3.000 | 2.960 | 2.970 | 2.970 | 186,672 |
| 2024-10-04 | 2.910 | 2.990 | 2.910 | 2.990 | 2.990 | 245,031 |
| 2024-10-03 | 2.900 | 2.910 | 2.900 | 2.910 | 2.910 | 171,151 |
| 2024-10-02 | 2.870 | 2.900 | 2.870 | 2.900 | 2.900 | 21,588 |
| 2024-10-01 | 2.880 | 2.890 | 2.880 | 2.890 | 2.890 | 84,189 |
| 2024-09-30 | 2.880 | 2.900 | 2.850 | 2.880 | 2.880 | 634,358 |
| 2024-09-27 | 2.880 | 2.890 | 2.880 | 2.880 | 2.880 | 213,750 |
| 2024-09-26 | 2.840 | 2.840 | 2.830 | 2.840 | 2.840 | 164,354 |
| 2024-09-25 | 2.810 | 2.830 | 2.810 | 2.830 | 2.830 | 143,926 |
| 2024-09-24 | 2.800 | 2.830 | 2.800 | 2.810 | 2.810 | 290,936 |
| 2024-09-23 | 2.780 | 2.800 | 2.760 | 2.800 | 2.800 | 75,485 |
| 2024-09-20 | 2.780 | 2.780 | 2.770 | 2.780 | 2.780 | 83,764 |
| 2024-09-19 | 2.780 | 2.790 | 2.780 | 2.780 | 2.780 | 47,076 |
| 2024-09-18 | 2.770 | 2.790 | 2.770 | 2.780 | 2.780 | 1,131,187 |
| 2024-09-17 | 2.800 | 2.800 | 2.750 | 2.770 | 2.770 | 1,890,827 |
| 2024-09-16 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 31,755 |
| 2024-09-13 | 2.800 | 2.800 | 2.790 | 2.790 | 2.790 | 479,091 |
| 2024-09-12 | 2.800 | 2.830 | 2.790 | 2.820 | 2.820 | 414,607 |
| 2024-09-11 | 2.790 | 2.800 | 2.790 | 2.790 | 2.790 | 120,013 |
| 2024-09-10 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 89,181 |
| 2024-09-09 | 2.770 | 2.790 | 2.770 | 2.780 | 2.780 | 2,273,305 |
| 2024-09-06 | 2.780 | 2.780 | 2.770 | 2.780 | 2.780 | 87,040 |
| 2024-09-05 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 226,096 |
| 2024-09-04 | 2.770 | 2.770 | 2.720 | 2.770 | 2.770 | 128,221 |
| 2024-09-03 | 2.780 | 2.780 | 2.730 | 2.730 | 2.730 | 1,051,576 |
| 2024-09-02 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 108,906 |
| 2024-08-29 | 2.790 | 2.790 | 2.750 | 2.760 | 2.760 | 68,549 |
| 2024-08-28 | 2.770 | 2.770 | 2.750 | 2.760 | 2.760 | 587,518 |
| 2024-08-27 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 931,172 |
| 2024-08-26 | 2.780 | 2.780 | 2.750 | 2.750 | 2.750 | 28,205 |
| 2024-08-23 | 2.720 | 2.750 | 2.720 | 2.750 | 2.750 | 46,305 |
| 2024-08-22 | 2.750 | 2.750 | 2.700 | 2.700 | 2.700 | 2,686,170 |
| 2024-08-21 | 2.740 | 2.750 | 2.740 | 2.750 | 2.750 | 337,136 |
| 2024-08-20 | 2.750 | 2.800 | 2.740 | 2.740 | 2.740 | 328,419 |
| 2024-08-19 | 2.760 | 2.780 | 2.750 | 2.750 | 2.750 | 52,831 |
| 2024-08-16 | 2.770 | 2.770 | 2.740 | 2.750 | 2.750 | 4,554,688 |
| 2024-08-15 | 2.750 | 2.790 | 2.700 | 2.780 | 2.780 | 13,140,030 |
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.