Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
Peru · Delayed Price · Currency is PEN 1.450
+0.017 (1.19%)
At close: Jul 31, 2026
BVL:CORAREI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | 1.19% | 76,149 |
| Jul 30, 2026 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 0.84% | 162,982 |
| Jul 27, 2026 | 1.40 | 1.49 | 1.40 | 1.42 | 1.42 | 2.01% | 325,188 |
| Jul 24, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.83% | 350,316 |
| Jul 22, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -0.07% | 117,388 |
| Jul 21, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.59% | 34,081 |
| Jul 20, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 81,039 |
| Jul 17, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 2.83% | 234,351 |
| Jul 16, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | 0.93% | 124,939 |
| Jul 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 54,745 |
| Jul 14, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.14% | 154,194 |
| Jul 13, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | 0.14% | 114,541 |
| Jul 10, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 4.38% | 148,769 |
| Jul 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 143,093 |
| Jul 8, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 1.11% | 184,252 |
| Jul 7, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | - | 106,247 |
| Jul 6, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 3.53% | 78,531 |
| Jul 3, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.41% | 273,238 |
| Jul 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 130,495 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | - | 73,669 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | 2.58% | 105,915 |
| Jun 26, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | -0.30% | 96,000 |
| Jun 25, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 20,141 |
| Jun 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 6,000 |
| Jun 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.58% | 9,071 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.72% | 91,965 |
| Jun 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 34 |
| Jun 18, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -2.43% | 60,762 |
| Jun 17, 2026 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -0.62% | 554,120 |
| Jun 16, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.42% | 122,364 |
| Jun 15, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | -0.16% | 262,801 |
| Jun 12, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 1.60% | 35,870 |
| Jun 11, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | 4.17% | 496,261 |
| Jun 10, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 4.35% | 307,982 |
| Jun 9, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 9.21% | 667,584 |
| Jun 8, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -2.32% | 102,180 |
| Jun 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.65% | 64,773 |
| Jun 4, 2026 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | -5.65% | 104,100 |
| Jun 3, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.96% | 30,490 |
| Jun 2, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.59% | 158,165 |
| Jun 1, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -1.58% | 50,480 |
| May 29, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 117,224 |
| May 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 10,555 |
| May 27, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 54,105 |
| May 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 184,130 |
| May 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.67% | 39,063 |
| May 22, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.50% | 176,288 |
| May 21, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.17% | 67,817 |
| May 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 24,238 |
| May 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 28,762 |