Luz del Sur S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	15.500	15.500	15.500	15.500	15.500	961
2023-07-21	15.300	15.500	15.300	15.500	15.500	5,894
2023-07-20	15.200	15.200	15.200	15.200	15.200	2,030
2023-07-19	14.630	14.900	14.630	14.900	14.900	4,751
2023-07-18	14.640	14.640	14.640	14.640	14.640	2,298
2023-07-17	14.640	14.640	14.640	14.640	14.640	1,792
2023-07-14	14.650	14.650	14.650	14.650	14.650	3,564
2023-07-13	14.700	14.700	14.700	14.700	14.700	769
2023-07-12	14.640	14.650	14.640	14.650	14.650	5,552
2023-07-11	14.640	14.640	14.640	14.640	14.640	353
2023-07-10	14.640	14.640	14.640	14.640	14.640	650
2023-07-07	14.650	14.650	14.650	14.650	14.650	700
2023-07-06	14.650	14.650	14.650	14.650	14.650	1,632
2023-07-04	14.480	14.490	14.300	14.350	14.350	4,791
2023-07-03	14.500	14.500	14.500	14.500	14.500	1,677
2023-06-30	14.500	14.500	14.500	14.500	14.500	283
2023-06-27	14.500	14.500	14.500	14.500	14.500	900
2023-06-26	14.500	14.500	14.500	14.500	14.500	744
2023-06-23	14.700	14.700	14.700	14.700	14.700	2,828
2023-06-22	14.690	14.700	14.690	14.700	14.700	1,700
2023-06-20	14.450	14.700	14.450	14.700	14.700	8,918
2023-06-16	14.790	14.800	14.790	14.800	14.800	3,142
2023-06-15	14.800	14.800	14.800	14.800	14.800	542
2023-06-14	14.670	14.670	14.670	14.670	14.670	88
2023-06-13	14.670	14.670	14.670	14.670	14.670	1,584
2023-06-12	14.700	14.700	14.700	14.700	14.700	121
2023-06-09	14.700	14.700	14.700	14.700	14.700	1,280
2023-06-08	14.700	14.700	14.700	14.700	14.700	600
2023-06-07	14.600	14.600	14.600	14.600	14.600	1,700
2023-06-06	14.490	14.700	14.490	14.700	14.700	3,288
2023-06-05	14.500	14.500	14.480	14.500	14.500	7,923
2023-06-02	14.070	14.500	14.070	14.500	14.500	7,444
2023-06-01	14.490	14.500	14.490	14.500	14.500	18,618
2023-05-30	14.700	15.000	14.700	14.700	14.700	105
2023-05-29	14.700	14.700	14.260	14.700	14.700	367
2023-05-26	14.700	15.000	14.700	14.700	14.700	33
2023-05-24	14.700	14.700	14.700	14.700	14.700	687
2023-05-23	14.700	14.700	14.700	14.700	14.700	442
2023-05-22	14.700	14.700	14.550	14.700	14.700	10
2023-05-19	14.700	14.700	14.700	14.700	14.700	1,146
2023-05-18	14.830	14.830	14.820	14.820	14.820	23,543
2023-05-17	14.700	14.820	14.700	14.820	14.820	23,793
2023-05-15	14.620	14.620	14.620	14.620	14.620	13,227
2023-05-12	14.500	14.500	14.500	14.500	14.500	6,010
2023-05-11	14.500	14.500	14.500	14.500	14.500	7,027
2023-05-10	14.500	14.500	14.500	14.500	14.500	2,705
2023-05-09	14.500	14.500	14.500	14.500	14.500	2,408
2023-05-08	14.500	14.500	14.500	14.500	14.500	887
2023-05-05	14.500	14.500	14.500	14.500	14.500	79
2023-05-04	14.500	14.510	14.500	14.500	14.500	3,135
2023-05-03	14.500	14.500	14.500	14.500	14.500	2,534
2023-05-02	14.500	14.500	14.500	14.500	14.500	1,589
2023-04-28	14.500	14.500	14.500	14.500	14.500	148
2023-04-27	14.500	14.500	14.500	14.500	14.500	3,823
2023-04-26	14.500	14.500	14.500	14.500	14.500	363
2023-04-24	14.500	15.350	14.500	14.500	14.500	890
2023-04-21	14.500	15.350	14.500	14.500	14.500	10
2023-04-20	14.500	15.350	14.500	14.500	14.500	69
2023-04-19	14.500	14.500	14.500	14.500	14.500	511
2023-04-17	14.500	14.500	14.500	14.500	14.500	806

← NewerPage 13 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.