Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 4.520 | 4.520 | 4.480 | 4.520 | 4.520 | 797 |
| 2024-08-12 | 4.600 | 4.600 | 4.520 | 4.520 | 4.520 | 35,876 |
| 2024-08-09 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 35,080 |
| 2024-08-08 | 4.480 | 4.550 | 4.480 | 4.550 | 4.550 | 54,228 |
| 2024-08-07 | 4.450 | 4.490 | 4.450 | 4.480 | 4.480 | 66,576 |
| 2024-08-05 | 4.500 | 4.550 | 4.500 | 4.510 | 4.510 | 50,775 |
| 2024-08-02 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 18,036 |
| 2024-08-01 | 4.750 | 4.760 | 4.600 | 4.700 | 4.700 | 236,261 |
| 2024-07-31 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 77,907 |
| 2024-07-30 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 25,533 |
| 2024-07-26 | 4.710 | 4.780 | 4.710 | 4.780 | 4.780 | 27,763 |
| 2024-07-25 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 25,856 |
| 2024-07-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 13,934 |
| 2024-07-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 7,925 |
| 2024-07-19 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 1,380 |
| 2024-07-18 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 28,114 |
| 2024-07-16 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 3,205,965 |
| 2024-07-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 52,507 |
| 2024-07-12 | 4.740 | 4.800 | 4.740 | 4.800 | 4.800 | 93,541 |
| 2024-07-11 | 4.600 | 4.720 | 4.600 | 4.720 | 4.720 | 837,560 |
| 2024-07-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 6,723 |
| 2024-07-09 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 8,899 |
| 2024-07-08 | 4.750 | 4.750 | 4.730 | 4.750 | 4.750 | 17,340 |
| 2024-07-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 159,678 |
| 2024-07-04 | 4.760 | 4.760 | 4.750 | 4.750 | 4.750 | 116,093 |
| 2024-07-03 | 4.750 | 4.800 | 4.750 | 4.760 | 4.760 | 116,082 |
| 2024-07-02 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 3,207 |
| 2024-07-01 | 4.760 | 4.770 | 4.760 | 4.770 | 4.770 | 31,654 |
| 2024-06-28 | 4.740 | 4.750 | 4.740 | 4.750 | 4.750 | 16,160 |
| 2024-06-27 | 4.710 | 4.740 | 4.710 | 4.740 | 4.740 | 15,611 |
| 2024-06-26 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 4,239 |
| 2024-06-25 | 4.730 | 4.740 | 4.700 | 4.740 | 4.740 | 117,058 |
| 2024-06-24 | 4.730 | 4.740 | 4.730 | 4.740 | 4.740 | 70,869 |
| 2024-06-21 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 1,322,925 |
| 2024-06-20 | 4.790 | 4.790 | 4.780 | 4.790 | 4.790 | 257,570 |
| 2024-06-19 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 2,355 |
| 2024-06-18 | 4.780 | 4.800 | 4.750 | 4.790 | 4.790 | 56,294 |
| 2024-06-17 | 4.880 | 4.890 | 4.800 | 4.800 | 4.800 | 46,964 |
| 2024-06-14 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 49,575 |
| 2024-06-13 | 4.850 | 4.850 | 4.800 | 4.810 | 4.810 | 60,180 |
| 2024-06-12 | 4.790 | 4.950 | 4.790 | 4.950 | 4.950 | 67,992 |
| 2024-06-11 | 4.750 | 4.790 | 4.750 | 4.790 | 4.790 | 87,977 |
| 2024-06-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,845 |
| 2024-06-06 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 82,819 |
| 2024-06-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 15,015 |
| 2024-06-04 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 111,132 |
| 2024-06-03 | 4.800 | 4.890 | 4.750 | 4.750 | 4.750 | 25,721 |
| 2024-05-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 22,177 |
| 2024-05-30 | 4.850 | 4.850 | 4.840 | 4.840 | 4.840 | 34,471 |
| 2024-05-29 | 4.890 | 4.890 | 4.800 | 4.800 | 4.800 | 13,658 |
| 2024-05-28 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 20,678 |
| 2024-05-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 17,741 |
| 2024-05-24 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 12,670 |
| 2024-05-23 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 24,466 |
| 2024-05-22 | 4.900 | 4.950 | 4.800 | 4.900 | 4.900 | 404,217 |
| 2024-05-21 | 4.950 | 5.000 | 4.950 | 4.950 | 4.950 | 4,093,060 |
| 2024-05-20 | 4.900 | 5.000 | 4.800 | 5.000 | 5.000 | 200,467 |
| 2024-05-17 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 2,375,899 |
| 2024-05-16 | 4.780 | 4.780 | 4.770 | 4.770 | 4.770 | 56,985 |
| 2024-05-15 | 4.750 | 4.800 | 4.750 | 4.770 | 4.770 | 184,448 |
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.