Sociedad Minera Cerro Verde S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 42.000 | 42.100 | 41.900 | 42.000 | 42.000 | 6,076 |
| 2024-05-14 | 40.800 | 42.700 | 40.800 | 42.000 | 42.000 | 27,956 |
| 2024-05-13 | 40.000 | 40.600 | 40.000 | 40.600 | 40.600 | 4,277 |
| 2024-05-10 | 40.000 | 40.010 | 39.950 | 40.010 | 40.010 | 29,793 |
| 2024-05-09 | 38.750 | 40.010 | 38.010 | 40.000 | 40.000 | 15,792 |
| 2024-05-08 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 1,130 |
| 2024-05-07 | 39.000 | 39.000 | 38.020 | 38.020 | 38.020 | 8,280 |
| 2024-05-06 | 40.000 | 40.000 | 39.000 | 39.020 | 39.020 | 27,697 |
| 2024-05-03 | 38.290 | 39.500 | 38.150 | 39.000 | 39.000 | 8,511 |
| 2024-05-02 | 37.890 | 38.290 | 37.890 | 38.290 | 38.290 | 44,919 |
| 2024-04-30 | 38.500 | 38.500 | 37.890 | 37.890 | 37.890 | 3,185 |
| 2024-04-29 | 38.150 | 38.150 | 38.010 | 38.020 | 38.020 | 1,805 |
| 2024-04-26 | 38.450 | 38.500 | 38.000 | 38.150 | 38.150 | 7,581 |
| 2024-04-25 | 38.200 | 38.440 | 38.000 | 38.440 | 38.440 | 16,798 |
| 2024-04-24 | 38.100 | 38.450 | 38.000 | 38.000 | 38.000 | 166,167 |
| 2024-04-23 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 34,710 |
| 2024-04-22 | 37.000 | 38.800 | 37.000 | 38.000 | 38.000 | 56,442 |
| 2024-04-19 | 37.000 | 37.010 | 36.390 | 37.000 | 37.000 | 74,397 |
| 2024-04-18 | 36.000 | 36.250 | 36.000 | 36.000 | 36.000 | 38,463 |
| 2024-04-17 | 34.850 | 35.500 | 34.850 | 35.500 | 35.500 | 82,497 |
| 2024-04-16 | 34.650 | 34.750 | 34.010 | 34.010 | 34.010 | 1,435 |
| 2024-04-15 | 35.000 | 35.000 | 34.500 | 34.500 | 34.500 | 17,454 |
| 2024-04-12 | 37.000 | 37.300 | 34.850 | 34.900 | 34.900 | 21,445 |
| 2024-04-11 | 35.700 | 36.000 | 35.700 | 36.000 | 36.000 | 7,927 |
| 2024-04-10 | 34.000 | 36.000 | 34.000 | 35.700 | 35.700 | 40,977 |
| 2024-04-09 | 32.250 | 33.050 | 32.000 | 33.050 | 33.050 | 158,946 |
| 2024-04-08 | 33.500 | 33.500 | 32.200 | 32.200 | 32.200 | 140,154 |
| 2024-04-05 | 37.000 | 37.000 | 33.000 | 33.490 | 33.490 | 250,146 |
| 2024-04-04 | 39.000 | 39.000 | 38.000 | 38.000 | 38.000 | 8,992 |
| 2024-04-03 | 39.300 | 39.300 | 38.700 | 38.800 | 38.800 | 10,859 |
| 2024-04-02 | 39.150 | 39.150 | 38.520 | 38.520 | 38.520 | 1,372 |
| 2024-04-01 | 39.900 | 39.900 | 39.200 | 39.200 | 39.200 | 1,380 |
| 2024-03-27 | 40.000 | 40.200 | 39.300 | 39.300 | 39.300 | 1,746 |
| 2024-03-26 | 40.500 | 41.400 | 39.600 | 39.600 | 39.600 | 1,820 |
| 2024-03-25 | 41.400 | 41.400 | 41.300 | 41.400 | 41.400 | 1,449 |
| 2024-03-22 | 41.480 | 41.500 | 41.400 | 41.400 | 41.400 | 5,309 |
| 2024-03-21 | 41.900 | 41.900 | 40.800 | 41.000 | 41.000 | 3,555 |
| 2024-03-20 | 40.800 | 41.000 | 40.800 | 40.950 | 40.950 | 42,556 |
| 2024-03-19 | 41.000 | 41.500 | 41.000 | 41.000 | 41.000 | 47,551 |
| 2024-03-18 | 41.990 | 41.990 | 40.300 | 41.000 | 41.000 | 98,555 |
| 2024-03-15 | 40.300 | 41.500 | 39.160 | 41.500 | 41.500 | 10,171 |
| 2024-03-14 | 40.200 | 40.300 | 40.190 | 40.300 | 40.300 | 3,985 |
| 2024-03-13 | 40.000 | 42.000 | 40.000 | 40.300 | 40.300 | 8,505 |
| 2024-03-12 | 39.600 | 39.600 | 39.600 | 39.600 | 39.600 | 142 |
| 2024-03-11 | 39.600 | 40.000 | 39.600 | 40.000 | 40.000 | 1,277 |
| 2024-03-08 | 39.800 | 39.800 | 39.500 | 39.530 | 39.530 | 3,172 |
| 2024-03-07 | 39.400 | 39.980 | 39.150 | 39.980 | 39.980 | 1,261 |
| 2024-03-06 | 39.000 | 39.150 | 39.000 | 39.150 | 39.150 | 6,186 |
| 2024-03-05 | 39.150 | 39.150 | 39.150 | 39.150 | 39.150 | 13,354 |
| 2024-03-04 | 39.050 | 39.050 | 39.000 | 39.000 | 39.000 | 3,482 |
| 2024-03-01 | 39.010 | 39.010 | 39.010 | 39.010 | 39.010 | 1,606 |
| 2024-02-29 | 39.000 | 39.010 | 39.000 | 39.010 | 39.010 | 2,239 |
| 2024-02-28 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,450 |
| 2024-02-27 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 259 |
| 2024-02-26 | 38.700 | 39.000 | 38.700 | 39.000 | 39.000 | 1,003 |
| 2024-02-23 | 38.700 | 38.700 | 38.700 | 38.700 | 38.700 | 112 |
| 2024-02-22 | 38.700 | 38.700 | 38.700 | 38.700 | 38.700 | 130 |
| 2024-02-21 | 38.700 | 39.500 | 38.700 | 38.700 | 38.700 | 25 |
| 2024-02-20 | 38.710 | 38.710 | 38.700 | 38.700 | 38.700 | 2,444 |
| 2024-02-19 | 38.700 | 38.700 | 38.700 | 38.700 | 38.700 | 1,565 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.