Pluz Energía Perú S.A.A. (BVL:PLUZENC1)
Peru · Delayed Price · Currency is PEN 1.240
-0.010 (-0.80%)
At close: Mar 30, 2026
Pluz Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 28,874 |
| Mar 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 48,096 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,716 |
| Mar 25, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | 21,168 |
| Mar 24, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 27,591 |
| Mar 23, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 29,276 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 25,269 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -5.00% | 18,261 |
| Mar 18, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | 25,485 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,354 |
| Mar 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,949 |
| Mar 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 321 |
| Mar 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 897 |
| Mar 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 7,793 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 96 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,033 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 27,951 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 14,680 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,501 |
| Mar 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 558 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 34,404 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 10,820 |
| Feb 25, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 24,380 |
| Feb 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 336 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 26,896 |
| Feb 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,679 |
| Feb 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 12,173 |
| Feb 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 5,534 |
| Feb 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 252 |
| Feb 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 4,595 |
| Feb 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 348 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 663 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 3,144 |
| Feb 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 11,998 |
| Feb 9, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 89,306 |
| Feb 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 5,496 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 37,531 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 20,659 |
| Feb 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 42,321 |
| Feb 2, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 93,225 |
| Jan 30, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -3.33% | 42,416 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7,209 |
| Jan 28, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 24,767 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 23,932 |
| Jan 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 620 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 49,207 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 34,182 |
| Jan 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 26,404 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,869 |