Inversiones Portuarias Chancay S.A.A. (BVL:IPCHAC1)
Peru
· Delayed Price · Currency is PEN 1.440
0.00 (0.00%)
Last updated: Dec 4, 2025, 9:30 AM PET
BVL:IPCHAC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 23 |
| Dec 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,126 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 165 |
| Dec 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 277 |
| Nov 28, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 79,900 |
| Nov 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 212 |
| Nov 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 36 |
| Nov 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 32 |
| Nov 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 495 |
| Nov 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 791 |
| Nov 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 760 |
| Nov 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,099 |
| Nov 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 24 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 173 |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 68 |
| Nov 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,257 |
| Nov 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 350 |
| Nov 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,412 |
| Nov 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 446 |
| Nov 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 181 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 490 |
| Nov 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2,233 |
| Nov 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 720 |
| Oct 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 199 |
| Oct 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 9,330 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | 8,393 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,905 |
| Oct 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,054 |
| Oct 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 39 |
| Oct 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,134 |
| Oct 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 638 |
| Oct 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 178 |
| Oct 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2,670 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 6,252 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10,816 |
| Oct 15, 2025 | 1.36 | 1.48 | 1.36 | 1.48 | 1.48 | 15.62% | 27,733 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 15.32% | 13,471 |
| Oct 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.71% | 22,536 |
| Oct 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 157 |
| Oct 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 552 |
| Oct 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,369 |
| Oct 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,825 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,541 |
| Oct 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 58,886 |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,742 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,815 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,058 |
| Sep 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | 26,617 |
| Sep 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 18,333 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -7.14% | 50,814 |
| Sep 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 3,854 |
| Sep 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 190 |
| Sep 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,920 |
| Sep 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 6,933 |
| Sep 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,571 |
| Sep 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 30,477 |
| Sep 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,049 |
| Sep 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 11,087 |
| Sep 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 26 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,391 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 20 |
| Sep 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,666 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 110 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 847 |
| Sep 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,126 |
| Sep 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 16,912 |
| Aug 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,417 |
| Aug 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 139 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,035 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4,813 |
| Aug 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,099 |
| Aug 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 8,470 |
| Aug 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 899 |
| Aug 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 870 |
| Aug 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 30 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 200 |
| Aug 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 3,519 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,326 |
| Aug 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 3,753 |
| Aug 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 310 |
| Aug 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 3,035 |
| Aug 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 843 |
| Aug 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 4,972 |
| Aug 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 575 |
| Jul 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,012 |
| Jul 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,195 |
| Jul 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 149 |
| Jul 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 878 |
| Jul 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 10,218 |
| Jul 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 3,496 |
| Jul 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 6,759 |
| Jul 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 22,095 |
| Jul 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,012 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 4,676 |
| Jul 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,144 |
| Jul 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 4,474 |