Inversiones Portuarias Chancay S.A.A. (BVL:IPCHBC1)
Peru · Delayed Price · Currency is PEN 0.1480
+0.0110 (8.03%)
Last updated: Mar 10, 2026, 9:30 AM PET
BVL:IPCHBC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 2,097,954 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 3,218,285 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 2,443,979 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 3,527,045 |
| Jan 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.69% | 5,317,951 |
| Jan 12, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 7.27% | 5,790,895 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.43% | 3,350,030 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 604,891 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.19% | 3,337,799 |
| Jan 6, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 12.84% | 3,706,265 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.07% | 2,773,546 |
| Jan 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 694,558 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 307,962 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.84% | 1,435,629 |