Compañía Minera Santa Luisa S.A. (BVL:LUISAI1)
Peru
· Delayed Price · Currency is PEN 270.00
0.00 (0.00%)
At close: Apr 27, 2026
BVL:LUISAI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Apr 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Apr 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Apr 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.64% | 700 |
| Apr 21, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | -6.95% | - |
| Apr 20, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 17, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 16, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 15, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 14, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 13, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 10, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 9, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 8, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 7, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 6, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | 200 |
| Apr 1, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | -1.17% | 100 |
| Mar 31, 2026 | 298.50 | 298.50 | 298.00 | 298.50 | 277.76 | -0.17% | 400 |
| Mar 30, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 278.22 | - | - |
| Mar 27, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 278.22 | - | - |
| Mar 26, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 278.22 | - | - |
| Mar 25, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 278.22 | - | - |
| Mar 24, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 278.22 | - | - |
| Mar 23, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 278.22 | - | - |
| Mar 20, 2026 | 298.00 | 299.00 | 298.00 | 299.00 | 278.22 | -0.33% | 230 |
| Mar 19, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 279.15 | - | - |
| Mar 18, 2026 | 299.75 | 300.00 | 299.75 | 300.00 | 279.15 | - | 300 |
| Mar 17, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 279.15 | - | - |
| Mar 16, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 279.15 | - | - |
| Mar 13, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 279.15 | - | 75 |
| Mar 12, 2026 | 299.55 | 300.00 | 299.55 | 300.00 | 279.15 | 0.15% | 228 |
| Mar 11, 2026 | 299.00 | 299.55 | 299.00 | 299.55 | 278.73 | 0.86% | 621 |
| Mar 10, 2026 | 296.00 | 297.00 | 296.00 | 297.00 | 276.36 | 0.68% | 533 |
| Mar 9, 2026 | 290.00 | 295.00 | 290.00 | 295.00 | 274.50 | - | 1,265 |
| Mar 6, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | 1,000 |
| Mar 5, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | 350 |
| Mar 4, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | 1.03% | 50 |
| Mar 3, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | - | - |
| Mar 2, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | - | 117 |
| Feb 27, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | - | - |
| Feb 26, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | - | - |
| Feb 25, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 271.71 | - | 179 |
| Feb 24, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | - | 176 |
| Feb 23, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | - | - |
| Feb 20, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | - | - |
| Feb 19, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | - | - |
| Feb 18, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | 2.46% | 100 |
| Feb 17, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 265.19 | 2.89% | 100 |
| Feb 16, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 257.75 | - | - |
| Feb 13, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 257.75 | - | - |
| Feb 12, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 257.75 | - | - |
| Feb 11, 2026 | 275.00 | 277.00 | 275.00 | 277.00 | 257.75 | 2.59% | 217 |
| Feb 10, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 251.24 | - | - |
| Feb 9, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 251.24 | - | - |
| Feb 6, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 251.24 | - | - |
| Feb 5, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 251.24 | - | 3 |
| Feb 4, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 251.24 | - | - |
| Feb 3, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 251.24 | - | 30 |
| Feb 2, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 251.24 | - | - |
| Jan 30, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 251.24 | - | - |
| Jan 29, 2026 | 275.00 | 277.00 | 270.00 | 270.00 | 251.24 | - | 950 |
| Jan 28, 2026 | 271.00 | 271.00 | 270.00 | 270.00 | 251.24 | - | 884 |
| Jan 27, 2026 | 263.00 | 270.00 | 263.00 | 270.00 | 251.24 | 3.85% | 270 |
| Jan 26, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 241.93 | - | 116 |
| Jan 23, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 241.93 | - | - |
| Jan 22, 2026 | 255.00 | 260.00 | 255.00 | 260.00 | 241.93 | - | 300 |
| Jan 21, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 241.93 | 1.96% | 300 |
| Jan 20, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 237.28 | 2.00% | 40 |
| Jan 19, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 232.63 | - | - |
| Jan 16, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 232.63 | - | 1,180 |
| Jan 15, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 232.63 | 2.04% | 129 |
| Jan 14, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 227.97 | - | - |
| Jan 13, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 227.97 | - | - |
| Jan 12, 2026 | 247.00 | 247.00 | 245.00 | 245.00 | 227.97 | -0.81% | 776 |
| Jan 9, 2026 | 240.00 | 247.00 | 240.00 | 247.00 | 229.84 | 5.11% | 155 |
| Jan 8, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 218.67 | - | - |
| Jan 7, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 218.67 | 2.17% | 125 |
| Jan 6, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 214.02 | 3.60% | 202 |
| Jan 5, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 206.57 | 3.26% | 65 |
| Jan 2, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 200.06 | - | - |
| Dec 31, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 200.06 | - | 650 |
| Dec 30, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 200.06 | - | - |
| Dec 29, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 200.06 | 2.38% | 172 |
| Dec 26, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 195.41 | - | - |
| Dec 24, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 195.41 | - | - |
| Dec 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 195.41 | - | - |
| Dec 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 195.41 | - | - |
| Dec 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 195.41 | - | - |
| Dec 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 195.41 | - | - |
| Dec 17, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 195.41 | - | 1,000 |
| Dec 16, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 195.41 | - | - |
| Dec 15, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 195.41 | - | - |
| Dec 12, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 195.41 | 5.00% | 200 |
| Dec 11, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 186.10 | - | 100 |
| Dec 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 186.10 | - | - |
| Dec 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 186.10 | - | - |
| Dec 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 186.10 | - | - |
| Dec 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 186.10 | 1.01% | 400 |
| Dec 2, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 184.24 | - | - |
| Dec 1, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 184.24 | - | - |