Luz del Sur S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	14.990	15.200	14.990	15.200	15.200	3,775
2023-01-06	15.000	15.200	15.000	15.000	15.000	65
2023-01-05	15.200	15.200	15.000	15.000	15.000	2,987
2023-01-04	15.050	15.050	15.050	15.050	15.050	1,191
2023-01-03	15.060	15.060	15.050	15.050	15.050	2,415
2023-01-02	15.200	15.200	15.050	15.050	15.050	738
2022-12-30	15.000	15.200	15.000	15.200	15.200	6,359
2022-12-29	14.750	14.760	14.750	14.760	14.760	2,860
2022-12-28	15.000	15.000	15.000	15.000	15.000	1,032
2022-12-27	15.000	15.000	15.000	15.000	15.000	2,120
2022-12-26	15.300	15.300	15.300	15.300	15.300	1,163
2022-12-23	15.700	15.700	15.700	15.700	15.700	5
2022-12-22	15.700	15.700	15.700	15.700	15.700	2,006
2022-12-21	15.800	15.800	15.800	15.800	15.800	17
2022-12-20	15.800	15.800	15.800	15.800	15.800	880
2022-12-19	16.010	16.010	16.010	16.010	16.010	208
2022-12-15	16.350	16.350	16.350	16.350	16.350	717
2022-12-14	16.500	16.500	16.500	16.500	16.500	36
2022-12-13	16.500	16.500	16.500	16.500	16.500	167
2022-12-12	16.500	16.500	16.500	16.500	16.500	232
2022-12-07	16.500	16.500	16.300	16.500	16.500	1,991
2022-12-06	16.500	16.500	16.500	16.500	16.500	694
2022-12-05	16.300	16.500	16.300	16.500	16.500	13,845
2022-12-02	16.300	16.310	16.300	16.310	16.310	2,884
2022-11-29	16.250	16.550	16.130	16.250	16.250	145
2022-11-28	16.550	16.550	16.250	16.250	16.250	11,662
2022-11-25	16.580	16.580	16.550	16.550	16.550	27,468
2022-11-24	16.550	16.550	16.520	16.520	16.520	41,444
2022-11-22	16.350	16.400	16.350	16.400	16.400	4,240
2022-11-21	16.350	16.400	16.350	16.400	16.400	2,786
2022-11-18	16.330	16.330	16.330	16.330	16.330	504
2022-11-17	15.500	16.400	15.500	16.400	16.400	882
2022-11-16	15.500	15.500	15.500	15.500	15.500	1,904
2022-11-15	15.500	15.550	15.500	15.550	15.550	2,353
2022-11-14	15.530	15.530	15.530	15.530	15.530	1,044
2022-11-10	15.500	15.500	15.500	15.500	15.500	915
2022-11-09	15.300	15.300	15.300	15.300	15.300	4,831
2022-11-08	15.300	15.300	15.300	15.300	15.300	854
2022-11-07	15.500	15.500	15.110	15.300	15.300	4,612
2022-11-04	14.900	15.100	14.900	15.100	15.100	2,158
2022-11-03	14.700	14.900	14.700	14.900	14.900	12,770
2022-11-02	15.000	15.000	15.000	15.000	15.000	6,523
2022-10-31	14.900	15.000	14.900	15.000	15.000	980
2022-10-28	15.000	15.000	14.900	14.900	14.900	25,709
2022-10-27	15.000	15.000	14.900	14.900	14.900	6,372
2022-10-26	15.000	15.000	15.000	15.000	15.000	3,701
2022-10-25	14.050	14.350	14.050	14.350	14.350	12,028
2022-10-24	13.800	14.000	13.800	14.000	14.000	35,457
2022-10-21	13.900	13.910	13.800	13.800	13.800	28,861
2022-10-20	13.900	13.900	13.900	13.900	13.900	594
2022-10-19	13.900	13.900	13.900	13.900	13.900	3,898
2022-10-18	13.900	13.900	13.900	13.900	13.900	2,825
2022-10-17	13.900	13.900	13.900	13.900	13.900	375
2022-10-13	14.000	14.000	14.000	14.000	14.000	889
2022-10-12	14.000	14.000	14.000	14.000	14.000	1,528
2022-10-11	14.100	14.100	14.100	14.100	14.100	1,839
2022-10-10	14.050	14.200	14.000	14.050	14.050	350
2022-10-07	14.000	14.050	14.000	14.050	14.050	4,773
2022-10-06	14.020	14.020	14.000	14.000	14.000	21,871
2022-10-05	14.000	14.000	14.000	14.000	14.000	2,012

← NewerPage 15 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.