Pluz Energía Perú S.A.A. (BVL:PLUZENC1)
Peru · Delayed Price · Currency is PEN 1.270
-0.020 (-1.55%)
At close: May 8, 2026
Pluz Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 35,000 |
| May 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 9,105 |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 9,700 |
| May 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,190 |
| May 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 25,056 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 100 |
| Apr 29, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 16,270 |
| Apr 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,275 |
| Apr 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 4,930 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 29,570 |
| Apr 22, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 34,141 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 300 |
| Apr 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 635 |
| Apr 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 2,327 |
| Apr 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 930 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 20,017 |
| Apr 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | 1,607 |
| Apr 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | 2,264 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 0.80% | 20,624 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | 3,512 |
| Apr 8, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.24 | - | 60,891 |
| Apr 7, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.24 | 0.81% | 35,728 |
| Apr 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | 11,884 |
| Apr 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 0.81% | 27,644 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -0.81% | 15,804 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.80% | 28,874 |
| Mar 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -3.10% | 48,096 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | - | 1,716 |
| Mar 25, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.28 | 1.57% | 21,168 |
| Mar 24, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.26 | -0.78% | 27,591 |
| Mar 23, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.27 | -1.54% | 29,276 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.29 | -2.26% | 25,269 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.32 | -5.00% | 18,261 |
| Mar 18, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.39 | -0.71% | 25,485 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | 1,354 |
| Mar 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | 1,949 |
| Mar 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | 321 |
| Mar 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | 897 |
| Mar 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | - |
| Mar 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | 7,793 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | 96 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | 1,033 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | 27,951 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | 0.71% | 14,680 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | 5,501 |
| Mar 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | 558 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.39 | -0.71% | 34,404 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -0.70% | 10,820 |
| Feb 25, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.41 | - | 24,380 |