Register for streaming realtime charts, analysis tools, and prices.
PEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 201.44 | -2.09 | -1.03% | 203.54 | 204.12 | 199.60 | 166,823 |
| May 17 2024 | 203.53 | 2.00 | 0.99% | 201.50 | 204.09 | 200.69 | 220,680 |
| May 16 2024 | 201.53 | -3.17 | -1.55% | 204.40 | 204.81 | 200.96 | 273,269 |
| May 15 2024 | 204.70 | -4.03 | -1.93% | 211.07 | 211.07 | 203.95 | 295,161 |
| May 14 2024 | 208.73 | 3.96 | 1.93% | 206.28 | 211.85 | 206.03 | 188,496 |
| May 13 2024 | 204.77 | -7.51 | -3.54% | 213.10 | 214.97 | 204.365 | 218,417 |
| May 10 2024 | 212.28 | 2.88 | 1.38% | 209.83 | 213.035 | 206.57 | 335,546 |
| May 09 2024 | 209.40 | 6.31 | 3.11% | 204.02 | 210.77 | 202.76 | 380,712 |
| May 08 2024 | 203.09 | -6.91 | -3.29% | 205.00 | 220.4075 | 199.54 | 918,833 |
| May 07 2024 | 210.00 | -1.62 | -0.77% | 212.89 | 214.94 | 209.4852 | 565,627 |
| May 06 2024 | 211.62 | 3.07 | 1.47% | 209.79 | 211.92 | 208.27 | 327,016 |
| May 03 2024 | 208.55 | 2.49 | 1.21% | 208.81 | 209.98 | 206.58 | 310,788 |
| May 02 2024 | 206.06 | 0.77 | 0.38% | 207.08 | 208.14 | 202.81 | 368,376 |
| May 01 2024 | 205.29 | 8.82 | 4.49% | 196.69 | 208.7799 | 196.48 | 544,684 |
| Apr 30 2024 | 196.47 | -5.57 | -2.76% | 201.11 | 203.2604 | 196.23 | 302,307 |
| Apr 29 2024 | 202.04 | -2.37 | -1.16% | 205.83 | 207.6685 | 199.32 | 361,558 |
| Apr 26 2024 | 204.41 | -1.09 | -0.53% | 206.40 | 207.17 | 203.10 | 290,642 |
| Apr 25 2024 | 205.50 | -0.65 | -0.32% | 204.22 | 206.66 | 201.01 | 261,670 |
| Apr 24 2024 | 206.15 | 0.45 | 0.22% | 207.31 | 209.005 | 204.12 | 336,365 |
| Apr 23 2024 | 205.70 | 2.70 | 1.33% | 203.90 | 207.21 | 203.095 | 391,951 |
| Apr 22 2024 | 203.00 | 0.28 | 0.14% | 204.04 | 206.36 | 200.80 | 348,358 |
| Apr 19 2024 | 202.72 | 0.88 | 0.44% | 202.70 | 204.1099 | 199.38 | 338,662 |
| Apr 18 2024 | 201.84 | -6.84 | -3.28% | 208.15 | 208.595 | 200.96 | 330,454 |
| Apr 17 2024 | 208.68 | -1.37 | -0.65% | 209.48 | 211.40 | 208.40 | 346,505 |
| Apr 16 2024 | 210.05 | -0.14 | -0.07% | 209.29 | 212.77 | 207.04 | 232,495 |
| Apr 15 2024 | 210.19 | -7.26 | -3.34% | 219.24 | 221.13 | 210.16 | 208,638 |
| Apr 12 2024 | 217.45 | -5.01 | -2.25% | 220.09 | 222.305 | 216.78 | 171,287 |
| Apr 11 2024 | 222.46 | 1.36 | 0.62% | 223.55 | 224.30 | 219.265 | 206,905 |
| Apr 10 2024 | 221.10 | -1.81 | -0.81% | 218.91 | 221.85 | 216.34 | 191,066 |
| Apr 09 2024 | 222.91 | 2.84 | 1.29% | 221.99 | 223.80 | 220.58 | 234,655 |
| Apr 08 2024 | 220.07 | -3.88 | -1.73% | 223.66 | 224.26 | 217.60 | 303,372 |
| Apr 05 2024 | 223.95 | 8.49 | 3.94% | 216.27 | 226.27 | 214.84 | 489,384 |
| Apr 04 2024 | 215.46 | 0.46 | 0.21% | 216.04 | 218.60 | 214.72 | 333,139 |
| Apr 03 2024 | 215.00 | 3.50 | 1.65% | 209.83 | 215.34 | 209.33 | 279,304 |
| Apr 02 2024 | 211.50 | -5.89 | -2.71% | 214.99 | 216.92 | 209.99 | 296,944 |
| Apr 01 2024 | 217.39 | -5.79 | -2.59% | 223.18 | 224.195 | 215.335 | 305,822 |
| Mar 28 2024 | 223.18 | -3.20 | -1.41% | 226.07 | 228.43 | 222.71 | 387,503 |
| Mar 27 2024 | 226.38 | 5.51 | 2.49% | 222.97 | 226.76 | 222.42 | 464,560 |
| Mar 26 2024 | 220.87 | 0.78 | 0.35% | 225.25 | 225.25 | 218.455 | 928,942 |
| Mar 25 2024 | 220.09 | -4.65 | -2.07% | 225.73 | 228.76 | 217.365 | 503,666 |
| Mar 22 2024 | 224.74 | -2.82 | -1.24% | 227.47 | 227.47 | 220.74 | 327,976 |
| Mar 21 2024 | 227.56 | -8.82 | -3.73% | 237.15 | 238.5587 | 227.09 | 306,711 |
| Mar 20 2024 | 236.38 | -2.58 | -1.08% | 237.83 | 238.54 | 232.115 | 339,845 |
| Mar 19 2024 | 238.96 | 4.60 | 1.96% | 234.92 | 240.40 | 233.755 | 384,084 |
| Mar 18 2024 | 234.36 | 12.21 | 5.50% | 225.14 | 235.56 | 222.60 | 360,789 |
| Mar 15 2024 | 222.15 | -7.39 | -3.22% | 229.54 | 231.55 | 220.82 | 790,423 |
| Mar 14 2024 | 229.54 | -3.88 | -1.66% | 233.78 | 234.055 | 228.485 | 238,514 |
| Mar 13 2024 | 233.42 | -5.84 | -2.44% | 239.26 | 242.04 | 232.855 | 348,910 |
| Mar 12 2024 | 239.26 | -2.36 | -0.98% | 241.02 | 242.81 | 237.76 | 322,035 |
| Mar 11 2024 | 241.62 | -2.92 | -1.19% | 243.20 | 246.48 | 241.17 | 199,700 |
| Mar 08 2024 | 244.54 | -8.36 | -3.31% | 253.85 | 258.39 | 244.54 | 267,872 |
| Mar 07 2024 | 252.90 | 3.45 | 1.38% | 251.65 | 259.88 | 251.65 | 218,376 |
| Mar 06 2024 | 249.45 | -7.04 | -2.74% | 258.96 | 261.44 | 249.32 | 351,644 |
| Mar 05 2024 | 256.49 | 6.98 | 2.80% | 249.15 | 257.01 | 246.61 | 335,118 |
| Mar 04 2024 | 249.51 | 12.84 | 5.43% | 236.67 | 252.27 | 236.62 | 389,893 |
| Mar 01 2024 | 236.67 | 1.75 | 0.74% | 234.72 | 239.68 | 232.53 | 279,120 |
| Feb 29 2024 | 234.92 | 4.18 | 1.81% | 231.30 | 235.56 | 225.69 | 575,014 |
| Feb 28 2024 | 230.74 | -1.58 | -0.68% | 232.21 | 232.83 | 226.17 | 447,655 |
| Feb 27 2024 | 232.32 | 1.06 | 0.46% | 231.50 | 234.92 | 224.025 | 688,088 |
| Feb 26 2024 | 231.26 | -7.11 | -2.98% | 237.70 | 241.82 | 229.27 | 570,331 |
| Feb 23 2024 | 238.37 | -24.31 | -9.25% | 236.50 | 250.745 | 234.51 | 1,318,346 |
| Feb 22 2024 | 262.68 | 4.38 | 1.70% | 256.94 | 263.66 | 256.56 | 475,533 |
| Feb 21 2024 | 258.30 | -10.31 | -3.84% | 266.09 | 267.33 | 254.91 | 485,597 |
