Inversiones Portuarias Chancay S.A.A. (BVL:IPCHBC1)
Peru · Delayed Price · Currency is PEN 0.1400
+0.0040 (2.94%)
Last updated: Mar 27, 2026, 9:30 AM PET
BVL:IPCHBC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 667,126 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.94% | 603,410 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 484,661 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.75% | 519,130 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.29% | 920,928 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.26% | 139,506 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.21% | 10,915,270 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.86% | 1,313,711 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 346,355 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.93% | 246,879 |
| Mar 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 416,310 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 167,965 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.76% | 1,015,419 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 87,927 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.03% | 42,958 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 548,822 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 404,565 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.74% | 366,904 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 919,720 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.31% | 827,179 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | 386,935 |
| Feb 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 259,816 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 389,068 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.52% | 1,441,199 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | 504,583 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 421,797 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 549,417 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 153,632 |
| Feb 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 795,249 |
| Feb 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.14% | 1,595,002 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.92% | 526,310 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 180,257 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.00% | 1,013,065 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,231,206 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,209,525 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 3,682,717 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 1,129,049 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 388,489 |
| Feb 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 1,056,113 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 10,042,270 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 1,131,635 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.85% | 1,419,625 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 1,711,468 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 3,156,580 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.74% | 4,384,385 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.15% | 4,561,247 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 3,159,586 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 2,473,495 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 13,835,950 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.25% | 1,369,231 |