Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
Peru · Delayed Price · Currency is PEN 1.800
-0.010 (-0.55%)
At close: Oct 20, 2026
BVL:CORAREI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | 34,759 |
| Oct 19, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 21,871 |
| Oct 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.11% | 20,518 |
| Oct 15, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | -0.06% | 61,224 |
| Oct 14, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.06% | 86,603 |
| Oct 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.73% | 22,351 |
| Oct 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.11% | 60,784 |
| Oct 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.51% | 9,826 |
| Oct 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.22% | 10,249 |
| Oct 6, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 2.29% | 65,833 |
| Oct 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 950 |
| Oct 2, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.63% | 175,133 |
| Oct 1, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | 0.81% | 177,119 |
| Sep 30, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.32% | 114,675 |
| Sep 29, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | -0.46% | 42,207 |
| Sep 28, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | - | 156,045 |
| Sep 25, 2026 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | - | 38,260 |
| Sep 24, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 1.74% | 113,188 |
| Sep 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 18,210 |
| Sep 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | 16,559 |
| Sep 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.59% | 27,170 |
| Sep 18, 2026 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | -0.86% | 49,215 |
| Sep 17, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 33,927 |
| Sep 16, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -0.12% | 232,575 |
| Sep 15, 2026 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 4.87% | 189,272 |
| Sep 14, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 1.44% | 96,477 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 210,640 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.06% | 23,139 |
| 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 |