Empresa Siderúrgica del Perú S.A.A. (SIDERC1.LM)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 26 June 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 25 June 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 13,263 |
| 24 June 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 12,317 |
| 21 June 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 20 June 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 18 June 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 146,997 |
| 17 June 2024 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | 28,041 |
| 14 June 2024 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 71,590 |
| 13 June 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - |
| 12 June 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 25,945 |
| 11 June 2024 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 42,884 |
| 10 June 2024 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 39,511 |
| 07 June 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - |
| 06 June 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - |
| 05 June 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 15,000 |
| 04 June 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - |
| 03 June 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 9,451 |
| 31 May 2024 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 130,246 |
| 30 May 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 9,100 |
| 29 May 2024 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 14,062 |
| 28 May 2024 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 32,665 |
| 24 May 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 23 May 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 22 May 2024 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 72,710 |
| 21 May 2024 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 34,840 |
| 20 May 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - |
| 17 May 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 20,824 |
| 16 May 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3,822 |
| 15 May 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 65,078 |
| 14 May 2024 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 65,794 |
| 13 May 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - |
| 10 May 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 12,627 |
| 09 May 2024 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 16,855 |
| 08 May 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7,551 |
| 07 May 2024 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 11,338 |
| 06 May 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 8,116 |
| 03 May 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 15,861 |
| 02 May 2024 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | 199,358 |
| 01 May 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| 30 Apr 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| 29 Apr 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 9,540 |
| 26 Apr 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| 25 Apr 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| 24 Apr 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| 23 Apr 2024 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 17,431 |
| 22 Apr 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 14,176 |
| 19 Apr 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 33,808 |
| 18 Apr 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
| 17 Apr 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
| 16 Apr 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
| 15 Apr 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 21,945 |
| 12 Apr 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 21,845 |
| 11 Apr 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 10 Apr 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 09 Apr 2024 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 35,453 |
| 08 Apr 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 05 Apr 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5,336 |
| 04 Apr 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 14,672 |
| 03 Apr 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 11,293 |
| 02 Apr 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 30,680 |
| 01 Apr 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 30,680 |
| 28 Mar 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - |
| 27 Mar 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 20,133 |
| 26 Mar 2024 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 47,965 |
| 25 Mar 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - |
| 22 Mar 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 18,533 |
| 21 Mar 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - |
| 20 Mar 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5,222 |
| 19 Mar 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 15,961 |
| 18 Mar 2024 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 27,932 |
| 15 Mar 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5,853 |
| 14 Mar 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - |
| 13 Mar 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 5,740 |
| 12 Mar 2024 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 23,105 |
| 11 Mar 2024 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 23,105 |
| 08 Mar 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - |
| 07 Mar 2024 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | 25,021 |
| 06 Mar 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - |
| 05 Mar 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - |
| 04 Mar 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - |
| 01 Mar 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 18,064 |
| 29 Feb 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - |
| 28 Feb 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - |
| 27 Feb 2024 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 40,765 |
| 26 Feb 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 26,725 |
| 23 Feb 2024 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | 40,970 |
| 22 Feb 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 21 Feb 2024 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 25,131 |
| 20 Feb 2024 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 47,578 |
| 16 Feb 2024 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 20,847 |
| 15 Feb 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 14 Feb 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 13 Feb 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 15,556 |
| 12 Feb 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 09 Feb 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 08 Feb 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 07 Feb 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 06 Feb 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 22,817 |
| 05 Feb 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - |
| *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.