Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
Peru · Delayed Price · Currency is PEN 1.601
+0.006 (0.38%)
Last updated: Mar 15, 2024, 3:00 PM PET
BVL:CORAREI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | 0.38% | 85,831 |
| Sep 8, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -1.54% | 43,286 |
| Sep 7, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 2.53% | 54,600 |
| Sep 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.19% | 47,043 |
| Sep 3, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.65% | 122,992 |
| Sep 2, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.82% | 101,011 |
| Sep 1, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 0.95% | 314,365 |
| Aug 31, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.19% | 73,473 |
| Aug 28, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.58% | 94,387 |
| Aug 27, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.19% | 129,541 |
| Aug 26, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -0.82% | 76,946 |
| Aug 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 300 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 5,911 |
| Aug 21, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.74% | 119,843 |
| 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 |