Canada markets close in 5 hours 12 minutes

Ferreycorp S.A.A. (FERREYC1.LM)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2024------
Jun 06, 20242.822.822.802.802.80395,868
Jun 05, 20242.822.822.822.822.8244,214
Jun 04, 20242.802.802.802.802.801,584,672
Jun 03, 20242.802.802.802.802.8080,008
May 31, 20242.802.802.802.802.8011,087
May 30, 20242.802.802.802.802.801,149,344
May 29, 20242.802.802.792.792.79392,054
May 28, 20242.822.822.802.802.805,164,837
May 24, 20242.832.832.792.792.79134,752
May 23, 20242.832.832.832.832.83117,584
May 22, 20242.822.822.802.802.804,570,313
May 21, 20242.842.842.822.822.821,350,758
May 20, 20242.842.842.842.842.84545,185
May 17, 20242.852.852.842.842.84209,862
May 16, 20242.832.852.832.852.8546,360
May 15, 20242.872.872.842.842.84174,467
May 14, 20242.852.862.852.862.8618,263
May 13, 20242.882.882.862.862.8614,975
May 10, 20242.842.862.842.862.86337,767
May 09, 20242.842.842.842.842.841,053,884
May 08, 20242.872.872.842.842.84142,075
May 07, 20242.802.862.802.862.86391,385
May 06, 20242.882.882.852.852.8517,626
May 03, 20242.892.892.872.872.871,513,115
May 02, 20242.892.902.892.902.90109,352
May 01, 2024------
Apr 30, 20242.902.902.882.882.88350,480
Apr 29, 20242.922.922.902.902.90155,144
Apr 26, 20242.862.902.862.902.90458,080
Apr 25, 20242.902.902.902.902.905,477
Apr 24, 20242.802.902.802.902.90459,908
Apr 23, 20242.702.802.702.802.80138,976
Apr 22, 20242.682.702.682.702.70521,509
Apr 19, 20242.622.662.622.662.66434,631
Apr 18, 20242.582.582.582.582.58-
Apr 17, 20242.632.632.582.582.58223,494
Apr 16, 20242.672.672.632.632.6378,941
Apr 16, 20240.170591 Dividend
Apr 15, 20242.872.872.842.842.67290,574
Apr 12, 20242.802.842.802.842.67285,734
Apr 11, 20242.812.812.802.802.631,270,867
Apr 10, 20242.782.812.782.812.64198,580
Apr 09, 20242.702.782.702.782.61724,288
Apr 08, 20242.742.742.702.702.541,954,708
Apr 05, 20242.762.762.702.702.543,354,829
Apr 04, 20242.902.902.752.752.587,985,239
Apr 03, 20242.862.862.832.832.662,809,864
Apr 02, 20242.952.952.872.872.70715,660
Apr 01, 20242.952.952.872.872.70715,660
Mar 28, 20242.902.902.902.902.73-
Mar 27, 20243.053.052.902.902.73173,412
Mar 26, 20243.103.103.053.052.87343,353
Mar 25, 20243.083.103.083.102.91585,110
Mar 22, 20243.083.103.083.102.91108,852
Mar 21, 20243.063.063.053.052.8780,428
Mar 20, 20243.103.103.053.052.87663,848
Mar 19, 20243.123.123.103.102.9153,225
Mar 18, 20243.153.153.123.122.93591,881
Mar 15, 20243.153.153.153.152.9618,228
Mar 14, 20243.163.163.163.162.97510,833
Mar 13, 20243.123.153.123.152.96378,857
Mar 12, 20243.123.173.123.172.98370,723
Mar 11, 20243.123.173.123.172.98370,723
Mar 08, 20243.083.083.083.082.8920,193
Mar 07, 20243.083.083.083.082.89565,788
Mar 06, 20243.083.083.083.082.89684,293
Mar 05, 20243.083.083.083.082.89-
Mar 04, 20243.053.083.053.082.8912,516
Mar 01, 20243.033.053.033.052.87673,402
Feb 29, 20243.003.003.003.002.82-
Feb 28, 20243.003.003.003.002.82-
Feb 27, 20243.053.053.003.002.824,702,895
Feb 26, 20243.003.053.003.052.87593,906
Feb 23, 20243.003.003.003.002.825,186,876
Feb 22, 20242.973.002.973.002.828,471,807
Feb 21, 20243.013.012.972.972.7924,048
Feb 20, 20242.953.002.953.002.821,335,157
Feb 16, 20242.892.932.892.932.7563,378
Feb 15, 20242.802.892.802.892.72121,626
Feb 14, 20242.782.782.782.782.61-
Feb 13, 20242.782.782.782.782.6110,676
Feb 12, 20242.802.802.802.802.63-
Feb 09, 20242.802.802.802.802.63170,768
Feb 08, 20242.802.812.802.802.63128,771
Feb 07, 20242.802.822.802.802.6365,320
Feb 06, 20242.802.802.802.802.6331,569
Feb 05, 20242.822.822.802.802.6327,864
Feb 02, 20242.812.822.802.822.651,345,453
Feb 01, 20242.792.792.782.782.6135,545
Jan 31, 20242.792.802.792.802.6343,328
Jan 30, 20242.782.782.782.782.6113,426
Jan 29, 20242.802.802.782.782.6114,595
Jan 26, 20242.802.802.802.802.63106,134
Jan 25, 20242.802.802.792.802.63233,675
Jan 24, 20242.802.802.802.802.63140,333
Jan 23, 20242.802.812.802.802.63137,413
Jan 22, 20242.802.802.802.802.6346,384
Jan 19, 20242.832.832.822.822.6568,085
Jan 18, 20242.782.812.782.812.64155,184
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...