Luz del Sur S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	15.730	15.730	15.270	15.270	15.270	12,874
2024-02-08	15.900	15.900	15.730	15.730	15.730	1,888
2024-02-07	16.000	16.000	16.000	16.000	16.000	2,000
2024-02-05	16.000	16.000	16.000	16.000	16.000	2,500
2024-02-02	16.000	16.000	16.000	16.000	16.000	14,539
2024-02-01	15.730	15.730	15.730	15.730	15.730	928
2024-01-31	15.730	15.730	15.730	15.730	15.730	9,098
2024-01-30	15.770	15.770	15.770	15.770	15.770	532
2024-01-29	16.000	16.000	16.000	16.000	16.000	1,447
2024-01-26	15.760	15.760	15.760	15.760	15.760	380
2024-01-24	15.730	15.730	15.730	15.730	15.730	646
2024-01-23	15.720	15.720	15.720	15.720	15.720	29
2024-01-22	15.720	15.720	15.720	15.720	15.720	2,004
2024-01-19	15.710	15.710	15.710	15.710	15.710	813
2024-01-18	15.720	15.720	15.710	15.710	15.710	3,434
2024-01-17	15.710	15.710	15.710	15.710	15.710	1,209
2024-01-16	15.620	15.660	15.620	15.660	15.660	2,039
2024-01-15	15.760	15.760	15.580	15.600	15.600	8,677
2024-01-11	15.760	15.760	15.760	15.760	15.760	65
2024-01-10	15.700	15.760	15.700	15.760	15.760	1,502
2024-01-08	15.700	15.700	15.700	15.700	15.700	1,660
2024-01-05	15.520	15.520	15.520	15.520	15.520	597
2024-01-03	15.520	15.520	15.520	15.520	15.520	187
2023-12-29	15.520	15.520	15.520	15.520	15.520	536
2023-12-27	15.400	15.400	15.400	15.400	15.400	224
2023-12-26	15.400	15.400	15.400	15.400	15.400	31
2023-12-22	15.400	15.410	15.400	15.400	15.400	349
2023-12-21	15.400	15.400	15.400	15.400	15.400	1,130
2023-12-20	15.170	15.170	15.170	15.170	15.170	474
2023-12-19	15.400	15.400	15.400	15.400	15.400	12,126
2023-12-18	15.400	15.400	15.400	15.400	15.400	1,587
2023-12-15	15.400	15.400	15.000	15.400	15.400	479
2023-12-13	15.510	15.510	15.400	15.400	15.400	2,388
2023-12-12	15.060	15.060	15.060	15.060	15.060	2,811
2023-12-11	15.510	15.510	15.510	15.510	15.510	1,586
2023-12-07	15.700	15.700	15.700	15.700	15.700	685
2023-12-06	15.700	15.700	15.700	15.700	15.700	1,376
2023-12-01	15.490	15.490	15.490	15.490	15.490	2,193
2023-11-30	15.490	15.490	15.490	15.490	15.490	85
2023-11-29	15.490	15.490	15.490	15.490	15.490	14
2023-11-28	15.490	15.490	15.490	15.490	15.490	4,523
2023-11-27	15.590	15.590	15.590	15.590	15.590	602
2023-11-24	15.400	15.590	15.400	15.590	15.590	3,515
2023-11-23	15.590	15.590	15.590	15.590	15.590	1,750
2023-11-22	15.570	15.600	15.570	15.590	15.590	5,000
2023-11-20	15.740	15.740	15.740	15.740	15.740	60
2023-11-16	15.740	15.740	15.740	15.740	15.740	150
2023-11-15	15.600	15.740	15.600	15.740	15.740	6,000
2023-11-14	15.740	15.740	15.740	15.740	15.740	913
2023-11-13	15.750	15.750	15.750	15.750	15.750	600
2023-11-10	15.750	15.750	15.000	15.700	15.700	10,607
2023-11-09	15.570	15.750	15.570	15.750	15.750	5,470
2023-11-08	15.500	15.570	15.500	15.570	15.570	1,010
2023-11-07	15.570	15.570	15.570	15.570	15.570	2,238
2023-11-06	15.580	15.580	15.580	15.580	15.580	1,125
2023-11-03	15.600	15.600	15.600	15.600	15.600	5,700
2023-11-02	15.000	15.600	15.000	15.000	15.000	540
2023-10-31	15.000	15.600	15.000	15.000	15.000	67
2023-10-30	15.000	15.000	15.000	15.000	15.000	1,179
2023-10-27	15.000	15.000	15.000	15.000	15.000	847

← NewerPage 11 of 19 · 1,086 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.