Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
Peru · Delayed Price · Currency is PEN 1.150
+0.060 (5.50%)
At close: Dec 30, 2025
BVL:CORAREI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 156,602 |
| Dec 29, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 213,386 |
| Dec 26, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 98,337 |
| Dec 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 60,622 |
| Dec 23, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 182,340 |
| Dec 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 60,107 |
| Dec 19, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 64,960 |
| Dec 18, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 101,836 |
| Dec 17, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 196,963 |
| Dec 16, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 142,957 |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 12,399 |
| Dec 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 31,556 |
| Dec 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,439 |
| Dec 10, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 17,217 |
| Dec 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 16,085 |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 26,959 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,019 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 162,264 |
| Dec 1, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 100,821 |
| Nov 28, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 109,748 |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 51,786 |
| Nov 26, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -2.00% | 122,469 |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 11,508 |
| Nov 24, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 27,485 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 30,991 |
| Nov 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 62,466 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 17,623 |
| Nov 18, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -2.97% | 84,065 |
| Nov 17, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -2.88% | 34,820 |
| Nov 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | -0.95% | 98,498 |
| Nov 13, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | -1.87% | 472,448 |
| Nov 12, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.03 | 1.90% | 844,050 |
| Nov 11, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.01 | 1.94% | 394,676 |
| Nov 10, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 0.99 | 6.19% | 396,537 |
| Nov 7, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.93 | - | 283,303 |
| Nov 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -1.02% | 166,340 |
| Nov 5, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.94 | - | 376,240 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.94 | -2.00% | 85,860 |
| Nov 3, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | - | 307,600 |
| Oct 31, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | 3.09% | 597,386 |
| Oct 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | 2.11% | 18,763 |
| Oct 29, 2025 | 0.91 | 0.91 | 0.91 | 0.95 | 0.91 | - | 4,564 |
| Oct 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 1.06% | 28,900 |
| Oct 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | - | 24,890 |
| Oct 24, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.90 | - | 123,215 |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | -1.05% | 93,408 |
| Oct 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 1.06% | 31,363 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.90 | -1.05% | 44,350 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -1.04% | 159,602 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | - | 100,000 |