Pluz Energía Perú S.A.A. (BVL:PLUZENC1)
Peru · Delayed Price · Currency is PEN 1.190
-0.010 (-0.83%)
At close: Oct 17, 2025
Pluz Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 895 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25 |
| Sep 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 8,614 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 428 |
| Sep 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 29,727 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,781 |
| Sep 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 10,117 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 71 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20,000 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 32 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 56,761 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25,500 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 12 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 128,470 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 82 |
| Aug 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 19,450 |
| Aug 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,510 |
| Aug 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 51,409 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 9,000 |
| Aug 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 149 |
| Aug 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 50 |
| Aug 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 15,544 |