Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
Peru · Delayed Price · Currency is PEN 1.553
-0.002 (-0.13%)
Last updated: Mar 15, 2024, 3:00 PM PET
BVL:CORAREI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.13% | 111,223 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | 0.39% | 122,603 |
| Aug 18, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -1.34% | 58,158 |
| Aug 17, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.19% | 60,330 |
| Aug 14, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 1.27% | 68,256 |
| Aug 13, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.55 | -0.38% | 191,561 |
| Aug 12, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.55 | -1.25% | 253,951 |
| Aug 11, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.57 | - | 116,932 |
| Aug 10, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.57 | - | 184,178 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | - | 183,133 |
| Aug 5, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.57 | 4.10% | 391,815 |
| Aug 4, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.51 | 1.79% | 172,593 |
| Aug 3, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.48 | 4.14% | 110,233 |
| Jul 31, 2026 | 1.44 | 1.49 | 1.44 | 1.45 | 1.43 | 1.19% | 76,149 |
| Jul 30, 2026 | 1.41 | 1.47 | 1.41 | 1.43 | 1.41 | 0.84% | 162,982 |
| Jul 27, 2026 | 1.40 | 1.49 | 1.40 | 1.42 | 1.40 | 2.01% | 325,188 |
| Jul 24, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | -1.83% | 350,316 |
| Jul 22, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.39 | -0.07% | 117,388 |
| Jul 21, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.40 | -1.59% | 34,081 |
| Jul 20, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.42 | -0.69% | 81,039 |
| Jul 17, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.43 | 2.83% | 234,351 |
| Jul 16, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.39 | 0.93% | 124,939 |
| Jul 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -2.10% | 54,745 |
| Jul 14, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.41 | -0.14% | 154,194 |
| Jul 13, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.41 | 0.14% | 114,541 |
| Jul 10, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.41 | 4.38% | 148,769 |
| Jul 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 0.37% | 143,093 |
| Jul 8, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.34 | 1.11% | 184,252 |
| Jul 7, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.33 | - | 106,247 |
| Jul 6, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.33 | 3.53% | 78,531 |
| Jul 3, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.28 | -3.41% | 273,238 |
| Jul 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | 130,495 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.33 | - | 73,669 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.33 | 2.58% | 105,915 |
| Jun 26, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.29 | -0.30% | 96,000 |
| Jun 25, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.30 | 3.12% | 20,141 |
| Jun 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.79% | 6,000 |
| Jun 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 2.58% | 9,071 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.22 | -0.72% | 91,965 |
| Jun 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | 34 |
| Jun 18, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | -2.43% | 60,762 |
| Jun 17, 2026 | 1.31 | 1.32 | 1.27 | 1.28 | 1.26 | -0.62% | 554,120 |
| Jun 16, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.26 | 1.42% | 122,364 |
| Jun 15, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.25 | -0.16% | 262,801 |
| Jun 12, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.25 | 1.60% | 35,870 |
| Jun 11, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.23 | 4.17% | 496,261 |
| Jun 10, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.18 | 4.35% | 307,982 |
| Jun 9, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | 9.21% | 667,584 |
| Jun 8, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.04 | -2.32% | 102,180 |
| Jun 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | -0.65% | 64,773 |