Pluz Energía Perú S.A.A. (BVL:PLUZENC1)
Peru
· Delayed Price · Currency is PEN 1.190
+0.040 (3.48%)
At close: Sep 5, 2025
Pluz Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 29,727 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,781 |
| Sep 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 10,117 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 71 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20,000 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 32 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 56,761 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25,500 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 12 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 128,470 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 82 |
| Aug 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 19,450 |
| Aug 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,510 |
| Aug 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 51,409 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 9,000 |
| Aug 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 149 |
| Aug 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 50 |
| Aug 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 15,544 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 800 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,691 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 427 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 27,804 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 71,254 |
| Jul 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 525 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 10,255 |
| Jul 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 7,572 |
| Jul 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 193 |
| Jul 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 763 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 25 |
| Jul 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 306 |
| Jul 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 18,131 |
| Jul 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 70 |
| Jul 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 63,809 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 208 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 598 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,812 |
| Jul 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 20,853 |
| Jul 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,500 |
| Jul 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 243 |
| Jun 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 95 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 5,776 |