Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
Peru
· Delayed Price · Currency is PEN 1.000
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:30 AM PET
BVL:CORAREI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 26,959 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,019 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 162,264 |
| Dec 1, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 100,821 |
| Nov 28, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 109,748 |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 51,786 |
| Nov 26, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -2.00% | 122,469 |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 11,508 |
| Nov 24, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 27,485 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 30,991 |
| Nov 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 62,466 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 17,623 |
| Nov 18, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -2.97% | 84,065 |
| Nov 17, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -2.88% | 34,820 |
| Nov 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | -0.95% | 98,498 |
| Nov 13, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | -1.87% | 472,448 |
| Nov 12, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.03 | 1.90% | 844,050 |
| Nov 11, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.01 | 1.94% | 394,676 |
| Nov 10, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 0.99 | 6.19% | 396,537 |
| Nov 7, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.93 | - | 283,303 |
| Nov 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -1.02% | 166,340 |
| Nov 5, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.94 | - | 376,240 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.94 | -2.00% | 85,860 |
| Nov 3, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | - | 307,600 |
| Oct 31, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | 3.09% | 597,386 |
| Oct 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | 2.11% | 18,763 |
| Oct 29, 2025 | 0.91 | 0.91 | 0.91 | 0.95 | 0.91 | - | 4,564 |
| Oct 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 1.06% | 28,900 |
| Oct 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | - | 24,890 |
| Oct 24, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.90 | - | 123,215 |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | -1.05% | 93,408 |
| Oct 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 1.06% | 31,363 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.90 | -1.05% | 44,350 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -1.04% | 159,602 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | - | 100,000 |
| Oct 16, 2025 | 0.92 | 0.92 | 0.92 | 0.96 | 0.92 | - | 6,694 |
| Oct 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | - | 22,628 |
| Oct 14, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.92 | -1.03% | 152,091 |
| Oct 13, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.93 | - | 368,687 |
| Oct 10, 2025 | 0.93 | 0.93 | 0.93 | 0.97 | 0.93 | - | 9,614 |
| Oct 9, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.93 | - | 123,628 |
| Oct 7, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.93 | 1.04% | 1,072,036 |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | -1.03% | 141,267 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | - | 124,600 |
| Oct 2, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.93 | - | 57,339 |
| Oct 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | - | 53,354 |
| Sep 30, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.93 | - | 157,185 |
| Sep 29, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.93 | - | 87,756 |
| Sep 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | - | 56,535 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -1.02% | 14,617 |