Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
Peru · Delayed Price · Currency is PEN 1.719
-0.023 (-1.32%)
At close: Sep 30, 2026
BVL:CORAREI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |