Pluz Energía Perú S.A.A. (BVL:PLUZENC1)
Peru · Delayed Price · Currency is PEN 1.170
+0.010 (0.86%)
At close: Nov 21, 2025
Pluz Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 16,271 |
| Nov 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 12,145 |
| Nov 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 20,274 |
| Nov 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 20,768 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 47,419 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 228,015 |
| Nov 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 13,138 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,281 |
| Nov 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,804 |
| Nov 11, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 91,234 |
| Nov 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 46,831 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 22,129 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Nov 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 502 |
| Nov 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 15,280 |
| Nov 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 12 |
| Oct 31, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 384 |
| Oct 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,855 |
| Oct 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 234 |
| Oct 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,183 |
| Oct 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 9,975 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 13 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 13,712 |
| Oct 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 46,440 |
| Oct 17, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 40,975 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25,146 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 14,101 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 45,605 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20,415 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,112 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,829 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 693 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 30,013 |
| Oct 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 19,912 |
| Oct 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 491 |
| Sep 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 7 |
| Sep 29, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 20,561 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 27,707 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 13,039 |
| Sep 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,158 |
| Sep 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 8,201 |
| Sep 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,050 |
| Sep 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,864 |
| Sep 18, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 55,533 |
| Sep 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,685 |
| Sep 16, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 14,325 |
| Sep 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 6,791 |