Pluz Energía Perú S.A.A. (BVL:PLUZENC1)
Peru
· Delayed Price · Currency is PEN 1.410
0.00 (0.00%)
At close: Mar 5, 2026
Pluz Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 27,951 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 14,680 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,501 |
| Mar 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 558 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 19,115 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 10,820 |
| Feb 25, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 24,380 |
| Feb 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 336 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 26,896 |
| Feb 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,679 |
| Feb 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 12,173 |
| Feb 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 5,534 |
| Feb 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 252 |
| Feb 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 4,595 |
| Feb 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 348 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 663 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 3,144 |
| Feb 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 11,998 |
| Feb 9, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 89,306 |
| Feb 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 5,496 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 37,531 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 20,659 |
| Feb 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 42,321 |
| Feb 2, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 93,225 |
| Jan 30, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -3.33% | 42,416 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7,209 |
| Jan 28, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 24,767 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 23,932 |
| Jan 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 620 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 49,207 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 34,182 |
| Jan 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 26,404 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,869 |
| Jan 19, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 3.45% | 31,477 |
| Jan 16, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 27,657 |
| Jan 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 11,629 |
| Jan 14, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 27,700 |
| Jan 13, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 4.23% | 85,811 |
| Jan 12, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 6.77% | 34,295 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 33,110 |
| Jan 8, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.53% | 36,924 |
| Jan 7, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 5.65% | 29,285 |
| Jan 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 13,309 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 19,793 |
| Jan 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 342,711 |
| Dec 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 14,635 |
| Dec 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 29,400 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 15,208 |
| Dec 26, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 38,175 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 10,748 |
| Dec 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 9,738 |
| Dec 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,169 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 1.72% | 19,012 |
| Dec 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 15,771 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | - | 29,738 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 7,297 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 33,525 |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 88,608 |
| Dec 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 49 |
| Dec 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 249 |
| Dec 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 9,110 |
| 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 |