Inversiones Portuarias Chancay S.A.A. (BVL:IPCHBC1)
Peru · Delayed Price · Currency is PEN 0.1350
+0.0050 (3.85%)
Last updated: Dec 12, 2025, 9:30 AM PET
BVL:IPCHBC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.22% | 553,008 |
| Dec 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 486,331 |
| Dec 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.80% | 1,023,680 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 133,180 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 773,072 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 406,182 |
| Dec 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.65% | 364,514 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 598,195 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 1,066,702 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.03% | 1,168,046 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 542,279 |
| Nov 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 993,348 |
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 639,985 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 128,683 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 746,819 |
| Nov 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 289,133 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 492,598 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 1,406,412 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 1,132,800 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 2,480,468 |
| Nov 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 485,631 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 1,152,837 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 508,371 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.38% | 719,875 |
| Nov 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 754,121 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 323,687 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.32% | 595,297 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 958,564 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 745,892 |
| Oct 31, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.10% | 1,725,630 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,186,861 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.14% | 948,185 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 995,274 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 1,038,325 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 461,395 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 1,329,451 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.17% | 1,366,034 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.17% | 1,224,744 |
| Oct 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.41% | 1,753,673 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.19% | 1,796,655 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,522,489 |
| Oct 15, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | 0.66% | 6,641,951 |
| Oct 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 14.29% | 21,872,260 |
| Oct 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 15.65% | 2,824,460 |
| Oct 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 607,935 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 742,426 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 1,581,337 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 2,534,179 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 2,745,398 |
| Oct 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 2,116,263 |