Pluz Energía Perú S.A.A. (BVL:PLUZENC1)
Peru · Delayed Price · Currency is PEN 1.370
-0.010 (-0.72%)
At close: Nov 9, 2026
Pluz Energía Perú Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 10,044 |
| Nov 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 29,973 |
| Nov 5, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.10% | 38,354 |
| Nov 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.41% | 20,538 |
| Nov 3, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | 0.45% | 61,163 |
| Nov 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.68% | 21,578 |
| Oct 30, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.45% | 56,319 |
| Oct 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.71% | 14,249 |
| Oct 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.60% | 3,212 |
| Oct 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,006 |
| Oct 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | 21,000 |
| Oct 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.89% | 15,868 |
| Oct 21, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.12% | 16,781 |
| Oct 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2,731 |
| Oct 19, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 32,767 |
| Oct 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | 35,153 |
| Oct 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 42 |
| Oct 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | 28,399 |
| Oct 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 895 |
| Oct 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 67,475 |
| Oct 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.81% | 10,932 |
| Oct 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 552 |
| Oct 5, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.19% | 6,442 |
| Oct 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 6,923 |
| Oct 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.46% | 25,843 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.62% | 13,813 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 916 |
| Sep 28, 2026 | 1.34 | 1.37 | 1.28 | 1.29 | 1.29 | -3.94% | 97,823 |
| Sep 25, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2.67% | 27,000 |
| Sep 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 140 |
| Sep 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,998 |
| Sep 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 69 |
| Sep 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 289 |
| Sep 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 200 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.58% | 40,185 |
| Sep 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.04% | 53,611 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 15,044 |
| Sep 11, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.27% | 25,220 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 162 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,013 |
| Sep 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.60% | 3,280 |
| Sep 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 2,673 |
| Sep 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 174 |
| Sep 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 2,296 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 6,704 |
| Sep 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 7,717 |
| Aug 31, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 2,676 |