Pluz Energía Perú S.A.A. (BVL:PLUZENC1)
Peru
· Delayed Price · Currency is PEN 1.157
0.00 (0.00%)
At close: Dec 4, 2025
Pluz Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 8,865 |
| Dec 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 61,003 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 16,039 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 1.69% | 17,060 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.14 | 1.18 | 1.14 | - | 4,486 |
| Nov 28, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.14 | -1.67% | 148,106 |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 29,845 |
| Nov 26, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 942 |
| Nov 25, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 4,171 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 2.56% | 16,271 |
| Nov 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 0.86% | 12,145 |
| Nov 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 0.87% | 20,274 |
| Nov 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | 20,768 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 47,419 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -1.71% | 228,015 |
| Nov 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -2.50% | 13,138 |
| Nov 13, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 2,281 |
| Nov 12, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 5,804 |
| Nov 11, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.16 | 0.84% | 91,234 |
| Nov 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | 46,831 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | 22,129 |
| Nov 6, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.15 | - | - |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.15 | - | 502 |
| Nov 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | 15,280 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.15 | - | 12 |
| Oct 31, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.15 | - | 384 |
| Oct 30, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.15 | - | 1,855 |
| Oct 29, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.15 | - | - |
| Oct 28, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.15 | - | 234 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.15 | - | 1,183 |
| Oct 24, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.15 | - | - |
| Oct 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | 9,975 |
| Oct 22, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.15 | - | 13 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | 13,712 |
| Oct 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | 46,440 |
| Oct 17, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.15 | -0.83% | 40,975 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 25,146 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 14,101 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 45,605 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 20,415 |
| Oct 10, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 5,112 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 3,829 |
| Oct 7, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | - |
| Oct 6, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 693 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 30,013 |
| Oct 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 19,912 |
| Oct 1, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 491 |
| Sep 30, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 7 |
| Sep 29, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.16 | - | 20,561 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 27,707 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -1.64% | 13,039 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.18 | 1.22 | 1.18 | - | 2,158 |
| Sep 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 1.67% | 8,201 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 1,050 |
| Sep 19, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 4,864 |
| Sep 18, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.16 | -1.64% | 55,533 |
| Sep 17, 2025 | 1.18 | 1.18 | 1.18 | 1.22 | 1.18 | - | 2,685 |
| Sep 16, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.18 | 1.67% | 14,325 |
| Sep 15, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 6,791 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | - |
| Sep 11, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 895 |
| Sep 10, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 25 |
| Sep 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 0.84% | 8,614 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.15 | - | 428 |
| Sep 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 3.48% | 29,727 |
| Sep 4, 2025 | 1.11 | 1.11 | 1.11 | 1.15 | 1.11 | - | 1,781 |
| Sep 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -4.17% | 10,117 |
| Sep 2, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 2,000 |
| Sep 1, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 71 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | - |
| Aug 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 20,000 |
| Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 32 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 56,761 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 25,500 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | 12 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.16 | -1.64% | 128,470 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.18 | 1.22 | 1.18 | - | 82 |
| Aug 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | - | 19,450 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.18 | 1.22 | 1.18 | - | 1,510 |
| Aug 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | - | 51,409 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | -0.81% | 9,000 |
| Aug 13, 2025 | 1.19 | 1.19 | 1.19 | 1.23 | 1.19 | - | 149 |
| Aug 12, 2025 | 1.19 | 1.19 | 1.19 | 1.23 | 1.19 | - | - |
| Aug 11, 2025 | 1.19 | 1.19 | 1.19 | 1.23 | 1.19 | - | 50 |
| Aug 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.19 | -1.60% | 15,544 |
| Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.25 | 1.20 | - | 800 |
| Aug 5, 2025 | 1.21 | 1.21 | 1.21 | 1.25 | 1.20 | - | 2,691 |
| Aug 4, 2025 | 1.21 | 1.21 | 1.21 | 1.25 | 1.20 | - | 427 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | - | 27,804 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | - | 71,254 |
| Jul 30, 2025 | 1.21 | 1.21 | 1.21 | 1.25 | 1.20 | - | 525 |
| Jul 25, 2025 | 1.21 | 1.21 | 1.21 | 1.25 | 1.20 | - | - |
| Jul 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | 0.81% | 10,255 |
| Jul 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | - | 7,572 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.24 | 1.20 | - | - |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.24 | 1.20 | - | 193 |
| Jul 17, 2025 | 1.20 | 1.20 | 1.20 | 1.24 | 1.20 | - | 763 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.20 | 1.24 | 1.20 | - | 25 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.20 | 1.24 | 1.20 | - | 306 |
| Jul 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 0.81% | 18,131 |