Pluz Energía Perú S.A.A. (BVL:PLUZENC1)
Peru · Delayed Price · Currency is PEN 1.339
-0.006 (-0.45%)
At close: Jul 31, 2026
Pluz Energía Perú Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 48,421 |
| Jul 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 21,493 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 713 |
| Jul 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.97% | 77,069 |
| Jul 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 200 |
| Jul 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.08% | 71,831 |
| Jul 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 14,000 |
| Jul 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.60% | 8,908 |
| Jul 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 46,882 |
| Jul 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | 22,246 |
| Jun 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 11,620 |
| Jun 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,897 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 158 |
| Jun 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 80,000 |
| Jun 22, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 1.52% | 48,093 |
| Jun 19, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | 45,489 |
| Jun 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 12,092 |
| Jun 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | 39,500 |
| Jun 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.07% | 5,650 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 12, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 477,547 |
| Jun 11, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 41,949 |
| Jun 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.14% | 21,500 |
| Jun 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.49% | 12,107 |
| Jun 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 15,740 |
| Jun 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 9,689 |
| Jun 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 26,595 |
| Jun 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,750 |
| Jun 1, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.16% | 55,410 |
| May 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.54% | 23,290 |
| May 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,137 |
| May 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.22% | 14,112 |
| May 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,550 |
| May 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.10% | 18,299 |
| May 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 315 |
| May 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 730 |
| May 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.08% | 25,000 |