Pluz Energía Perú S.A.A. (BVL:PLUZENC1)
Peru · Delayed Price · Currency is PEN 1.300
+0.008 (0.62%)
At close: Sep 30, 2026
Pluz Energía Perú Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 17,330 |
| Aug 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 36,000 |
| Aug 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 145 |
| Aug 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 2,400 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 3,112 |
| Aug 21, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 8,440 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 4,300 |
| Aug 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 7,717 |
| Aug 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 624 |
| Aug 13, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.37% | 23,929 |
| Aug 12, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.84% | 28,548 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 11,455 |
| Aug 10, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.12% | 37,930 |
| Aug 7, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 2.69% | 44,698 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 18 |
| Aug 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 26,410 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.91% | 4,193 |
| Jul 31, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.45% | 106,749 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 18,137 |
| Jul 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 11,059 |
| Jul 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 4,000 |
| Jul 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 27,928 |
| Jul 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 25,000 |
| Jul 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 18,267 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | 41,543 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 150 |