Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aenza S.A.A. (AENZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.9300-0.0199 (-2.09%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20220.95000.97000.89000.93000.93002,900
Sep 22, 20220.98000.98000.91000.95000.95006,100
Sep 21, 20220.85000.90000.85000.90000.90001,400
Sep 20, 20220.90000.90000.85000.85000.850028,100
Sep 19, 20220.95000.95000.86000.92000.920073,700
Sep 16, 20221.02001.02000.95000.95000.950035,700
Sep 15, 20221.03001.05001.03001.05001.0500400
Sep 14, 20221.13001.13001.10001.10001.10001,400
Sep 13, 20221.00001.07001.00001.04001.04005,500
Sep 12, 20221.05001.10001.05001.08001.08002,800
Sep 09, 20221.06001.11001.05001.08001.08001,300
Sep 08, 20221.14001.14001.12001.12001.1200700
Sep 07, 20221.13001.13001.10001.10001.1000400
Sep 06, 20221.16001.16001.09001.09001.0900900
Sep 02, 20221.09001.12001.05001.05001.05003,300
Sep 01, 20221.01001.04001.01001.03001.0300800
Aug 31, 20221.10001.10001.02001.06001.06003,900
Aug 30, 20221.06001.07001.02001.03001.030010,100
Aug 29, 20221.08001.08001.01001.06001.06008,300
Aug 26, 20221.17001.17001.11001.12001.12007,500
Aug 25, 20221.09001.11001.09001.11001.11002,100
Aug 24, 20221.09001.09001.09001.09001.0900-
Aug 23, 20221.01001.09001.01001.09001.09005,800
Aug 22, 20221.05001.10001.05001.09001.09002,400
Aug 19, 20221.30001.30001.10001.12001.12002,900
Aug 18, 20221.11001.15001.09001.10001.10003,200
Aug 17, 20221.20001.22001.19001.22001.22001,200
Aug 16, 20221.13001.20001.13001.20001.200010,600
Aug 15, 20221.09001.11001.06001.07001.07001,600
Aug 12, 20221.05001.15001.05001.15001.15003,800
Aug 11, 20221.00001.12001.00001.12001.120021,900
Aug 10, 20221.02001.10001.00001.03001.030040,100
Aug 09, 20221.05001.09001.01001.05001.050030,000
Aug 08, 20221.08001.10001.00001.08001.080040,400
Aug 05, 20221.00001.12001.00001.08001.080011,800
Aug 04, 20221.03001.06001.00001.02001.020012,300
Aug 03, 20221.05001.07001.00001.03001.03001,800
Aug 02, 20221.12001.12001.00001.02001.02003,200
Aug 01, 20221.08001.10001.03001.03001.03008,800
Jul 29, 20221.08001.08001.00001.08001.080015,700
Jul 28, 20221.05001.07000.97001.07001.07007,000
Jul 27, 20221.02001.02001.00001.00001.00001,300
Jul 26, 20220.99001.00000.96001.00001.00006,800
Jul 25, 20221.01001.05000.98001.00001.000011,300
Jul 22, 20221.01001.05001.01001.05001.05004,800
Jul 21, 20221.11001.11001.03001.03001.030032,400
Jul 20, 20221.06001.10001.06001.06001.06008,800
Jul 19, 20221.06001.06001.00001.03001.030010,500
Jul 18, 20221.01001.05001.00001.00001.00003,700
Jul 15, 20221.12001.12001.02001.04001.04009,900
Jul 14, 20221.12001.12001.06001.06001.06008,500
Jul 13, 20221.17001.17001.12001.12001.12007,900
Jul 12, 20221.12001.18001.12001.12001.12001,000
Jul 11, 20221.15001.19001.15001.15001.15003,900
Jul 08, 20221.12001.19001.12001.18001.18004,400
Jul 07, 20221.23001.23001.23001.23001.2300400
Jul 06, 20221.19001.19001.19001.19001.19002,100
Jul 05, 20221.28001.28001.27001.27001.2700300
Jul 01, 20221.27001.27001.27001.27001.2700400
Jun 30, 20221.20001.20001.20001.20001.2000200
Jun 29, 20221.24001.24001.24001.24001.2400-
Jun 28, 20221.24001.29001.24001.24001.2400600
Jun 27, 20221.27001.34001.27001.28001.28001,900
Jun 24, 20221.32001.32001.27001.27001.2700400
Jun 23, 20221.27001.27001.27001.27001.2700-
Jun 22, 20221.27001.27001.27001.27001.2700500
Jun 21, 20221.30001.30001.27001.28001.2800600
Jun 17, 20221.32001.32001.31001.31001.3100400
Jun 16, 20221.39001.39001.32001.32001.3200400
Jun 15, 20221.40001.40001.09001.30001.30003,800
Jun 14, 20221.27001.27001.27001.27001.27001,100
Jun 13, 20221.38001.41001.34001.39001.39002,500
Jun 10, 20221.39001.42001.38001.40001.40001,800
Jun 09, 20221.45001.45001.38001.38001.38002,100
Jun 08, 20221.52001.52001.40001.40001.4000900
Jun 07, 20221.38001.45001.38001.45001.45004,500
Jun 06, 20221.41001.43001.41001.43001.43001,300
Jun 03, 20221.46001.46001.40001.41001.41004,200
Jun 02, 20221.38001.47001.38001.47001.47004,700
Jun 01, 20221.38001.46001.38001.43001.43005,600
May 31, 20221.54001.54001.41001.46001.460012,000
May 27, 20221.51001.55001.51001.52001.52004,700
May 26, 20221.36001.45001.36001.45001.45002,800
May 25, 20221.35001.42001.35001.42001.4200800
May 24, 20221.36001.36001.35001.35001.350021,500
May 23, 20221.31001.40001.31001.40001.40001,600
May 20, 20221.43001.46001.36001.36001.36002,400
May 19, 20221.37001.44001.36001.40001.400012,400
May 18, 20221.37001.47001.37001.40001.40007,800
May 17, 20221.44001.48001.37001.37001.370012,800
May 16, 20221.41001.45001.41001.45001.4500800
May 13, 20221.31001.46001.31001.46001.46008,500
May 12, 20221.39001.41001.25001.40001.400024,700
May 11, 20221.54001.55001.46001.49001.49009,600
May 10, 20221.60001.60001.48001.48001.48001,000
May 09, 20221.60001.67001.56001.56001.560037,000
May 06, 20221.50001.70001.50001.54001.540023,600
May 05, 20221.79001.79001.46001.47001.470023,700
May 04, 20221.75001.89001.73001.79001.79003,600
May 03, 20221.95001.95001.78001.80001.80006,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement