Sociedad Minera Cerro Verde S.A.A. (CVERDEC1.LM)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 41.75 | 41.75 | 41.69 | 41.69 | 41.69 | 4,442 |
| 24 May 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 12,254 |
| 23 May 2024 | 41.90 | 41.90 | 41.50 | 41.50 | 41.50 | 15,289 |
| 22 May 2024 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | 16,145 |
| 21 May 2024 | 42.03 | 42.53 | 42.03 | 42.53 | 42.53 | 3,755 |
| 20 May 2024 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 5,206 |
| 17 May 2024 | 41.90 | 42.20 | 41.90 | 42.20 | 42.20 | 4,493 |
| 16 May 2024 | 42.00 | 42.00 | 41.91 | 41.91 | 41.91 | 534 |
| 15 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 6,076 |
| 14 May 2024 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 27,956 |
| 13 May 2024 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 4,277 |
| 10 May 2024 | 40.00 | 40.01 | 40.00 | 40.01 | 40.01 | 29,793 |
| 09 May 2024 | 38.75 | 40.00 | 38.75 | 40.00 | 40.00 | 15,792 |
| 08 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,130 |
| 07 May 2024 | 39.00 | 39.00 | 38.02 | 38.02 | 38.02 | 8,280 |
| 06 May 2024 | 40.00 | 40.00 | 39.02 | 39.02 | 39.02 | 27,697 |
| 03 May 2024 | 38.29 | 39.00 | 38.29 | 39.00 | 39.00 | 8,511 |
| 02 May 2024 | 37.89 | 38.29 | 37.89 | 38.29 | 38.29 | 44,919 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 38.50 | 38.50 | 37.89 | 37.89 | 37.89 | 3,185 |
| 29 Apr 2024 | 38.15 | 38.15 | 38.02 | 38.02 | 38.02 | 1,805 |
| 26 Apr 2024 | 38.45 | 38.45 | 38.15 | 38.15 | 38.15 | 7,581 |
| 25 Apr 2024 | 38.20 | 38.44 | 38.20 | 38.44 | 38.44 | 16,798 |
| 24 Apr 2024 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | 166,167 |
| 23 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 34,710 |
| 22 Apr 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 56,442 |
| 19 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 74,397 |
| 18 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 17 Apr 2024 | 34.85 | 35.50 | 34.85 | 35.50 | 35.50 | 82,497 |
| 16 Apr 2024 | 34.65 | 34.65 | 34.01 | 34.01 | 34.01 | 1,435 |
| 15 Apr 2024 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | 17,454 |
| 15 Apr 2024 | 0.428503 Dividend | |||||
| 12 Apr 2024 | 37.00 | 37.00 | 34.90 | 34.90 | 34.47 | 21,445 |
| 11 Apr 2024 | 35.70 | 36.00 | 35.70 | 36.00 | 35.56 | 7,927 |
| 10 Apr 2024 | 34.00 | 35.70 | 34.00 | 35.70 | 35.26 | 40,977 |
| 09 Apr 2024 | 32.25 | 33.05 | 32.25 | 33.05 | 32.64 | 158,946 |
| 08 Apr 2024 | 33.50 | 33.50 | 32.20 | 32.20 | 31.80 | 140,154 |
| 05 Apr 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 37.53 | 8,992 |
| 04 Apr 2024 | 39.30 | 39.30 | 38.80 | 38.80 | 38.32 | 10,859 |
| 03 Apr 2024 | 39.15 | 39.15 | 38.52 | 38.52 | 38.05 | 1,372 |
| 02 Apr 2024 | 39.90 | 39.90 | 39.20 | 39.20 | 38.72 | 1,380 |
| 01 Apr 2024 | 39.90 | 39.90 | 39.20 | 39.20 | 38.72 | 1,380 |
| 28 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
| 27 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
| 26 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
| 25 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
| 22 Mar 2024 | 41.48 | 41.48 | 41.40 | 41.40 | 40.89 | 5,309 |
| 21 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - |
| 20 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - |
| 19 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - |
| 18 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - |
| 15 Mar 2024 | 40.30 | 41.50 | 40.30 | 41.50 | 40.99 | 10,171 |
| 14 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.11 | - |
| 13 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.11 | 142 |
| 12 Mar 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 39.51 | 1,277 |
| 11 Mar 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 39.51 | 1,277 |
| 08 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.67 | - |
| 07 Mar 2024 | 39.00 | 39.15 | 39.00 | 39.15 | 38.67 | 6,186 |
| 06 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 05 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 04 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 01 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 29 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 28 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 27 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 26 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 23 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 22 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 21 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 20 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 16 Feb 2024 | 39.00 | 39.00 | 38.70 | 38.70 | 38.22 | 389 |
| 15 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | - |
| 14 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | - |
| 13 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | - |
| 12 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | - |
| 09 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | 176 |
| 08 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.31 | 299 |
| 07 Feb 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 38.52 | 1,277 |
| 06 Feb 2024 | 39.00 | 39.00 | 38.51 | 38.51 | 38.04 | 1,303 |
| 05 Feb 2024 | 38.00 | 38.50 | 38.00 | 38.50 | 38.03 | 21,801 |
| 02 Feb 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 37.53 | 953 |
| 01 Feb 2024 | 40.15 | 40.15 | 39.50 | 39.50 | 39.02 | 1,306 |
| 31 Jan 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.20 | 65 |
| 30 Jan 2024 | 40.10 | 40.90 | 40.00 | 40.90 | 40.40 | 33,448 |
| 29 Jan 2024 | 41.00 | 41.00 | 40.50 | 40.50 | 40.00 | 3,063 |
| 26 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | 6,008 |
| 25 Jan 2024 | 40.00 | 40.00 | 39.90 | 40.00 | 39.51 | 12,631 |
| 24 Jan 2024 | 40.25 | 40.25 | 40.01 | 40.01 | 39.52 | 16,365 |
| 23 Jan 2024 | 40.00 | 40.50 | 40.00 | 40.35 | 39.85 | 2,003 |
| 22 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | 11,412 |
| 19 Jan 2024 | 39.45 | 40.50 | 39.40 | 40.50 | 40.00 | 44,500 |
| 18 Jan 2024 | 39.90 | 39.90 | 39.50 | 39.50 | 39.02 | 2,929 |
| 17 Jan 2024 | 39.49 | 39.80 | 39.49 | 39.80 | 39.31 | 9,116 |
| 16 Jan 2024 | 39.06 | 39.50 | 39.06 | 39.50 | 39.02 | 34,991 |
| 12 Jan 2024 | 39.00 | 39.03 | 39.00 | 39.03 | 38.55 | 6,734 |
| 11 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | 2,701 |
| 10 Jan 2024 | 37.20 | 39.50 | 37.20 | 39.50 | 39.02 | 104,626 |
| 09 Jan 2024 | 37.00 | 37.15 | 37.00 | 37.15 | 36.69 | 7,044 |
| 08 Jan 2024 | 36.70 | 37.01 | 36.70 | 37.01 | 36.56 | 9,128 |
| 05 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.05 | 59 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.