Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
0.9800
-0.0100 (-1.01%)
At close: Sep 3, 2025
BVL:CORAREI1 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -1.01% | 53,749 |
Sep 2, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 1.02% | 33,512 |
Sep 1, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | - | 1.03% | 239,534 |
Aug 29, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | - | -1.02% | 85,030 |
Aug 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 211,524 |
Aug 27, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | - | 60,966 |
Aug 26, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | - | 919,179 |
Aug 25, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | - | 34,398 |
Aug 22, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | - | 327,058 |
Aug 21, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | - | 251,152 |
Aug 20, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | - | -1.01% | 387,719 |
Aug 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 23,726 |
Aug 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -1.00% | 88,340 |
Aug 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 12,800 |
Aug 14, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | - | -1.96% | 35,238 |
Aug 13, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | - | 161,003 |
Aug 12, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 0.99% | 118,096 |
Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 41,649 |
Aug 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1.00% | 144,592 |
Aug 7, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | -1.96% | 90,257 |
Aug 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 90,521 |
Aug 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 53,897 |
Aug 1, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.97% | 187,115 |
Jul 31, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | - | - | 142,348 |
Jul 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1.98% | 20,131 |
Jul 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 5,967 |
Jul 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 45,057 |
Jul 22, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 1.00% | 90,764 |
Jul 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 10,170 |
Jul 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.99% | 10,300 |
Jul 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -0.98% | 55,039 |
Jul 16, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | - | 7.37% | 64,102 |
Jul 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | -3.06% | 38,390 |
Jul 14, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | - | -3.92% | 138,654 |
Jul 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 105,034 |
Jul 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 50,641 |
Jul 9, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | - | 25,049 |
Jul 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 57,070 |
Jul 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.97% | 22,960 |
Jul 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 2,606 |
Jul 3, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -0.96% | 35,350 |
Jul 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 5,778 |
Jul 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 4.00% | 27,412 |
Jun 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 54,710 |
Jun 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -3.85% | 14,493 |
Jun 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 30,013 |
Jun 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | - |
Jun 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.97% | 16,344 |
Jun 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 76,159 |
Jun 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 7,289 |