Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 4.700 | 4.830 | 4.700 | 4.800 | 4.800 | 84,859 |
| 2024-05-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,050 |
| 2024-05-10 | 4.650 | 4.700 | 4.650 | 4.700 | 4.700 | 85,436 |
| 2024-05-09 | 4.500 | 4.650 | 4.500 | 4.650 | 4.650 | 14,969 |
| 2024-05-08 | 4.450 | 4.450 | 4.400 | 4.450 | 4.450 | 16,234 |
| 2024-05-07 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 13,109 |
| 2024-05-06 | 4.500 | 4.510 | 4.500 | 4.500 | 4.500 | 17,242 |
| 2024-05-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 20 |
| 2024-05-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,495 |
| 2024-04-30 | 4.500 | 4.550 | 4.470 | 4.550 | 4.550 | 6,258,794 |
| 2024-04-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 31,495 |
| 2024-04-26 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 11,000 |
| 2024-04-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 15,718 |
| 2024-04-24 | 4.550 | 4.550 | 4.500 | 4.540 | 4.540 | 56,145 |
| 2024-04-23 | 4.580 | 4.600 | 4.550 | 4.550 | 4.550 | 26,662 |
| 2024-04-22 | 4.520 | 4.630 | 4.520 | 4.620 | 4.620 | 477,778 |
| 2024-04-19 | 4.500 | 4.530 | 4.500 | 4.530 | 4.530 | 82,625 |
| 2024-04-18 | 4.300 | 4.440 | 4.300 | 4.440 | 4.440 | 25,435 |
| 2024-04-17 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 45,958 |
| 2024-04-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 16,508 |
| 2024-04-12 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 4,834,359 |
| 2024-04-11 | 4.300 | 4.300 | 4.250 | 4.300 | 4.300 | 19,946 |
| 2024-04-10 | 4.200 | 4.250 | 4.200 | 4.240 | 4.240 | 148,724 |
| 2024-04-09 | 4.000 | 4.130 | 4.000 | 4.100 | 4.100 | 207,230 |
| 2024-04-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 15,540 |
| 2024-04-05 | 4.400 | 4.400 | 4.010 | 4.090 | 4.090 | 100,379 |
| 2024-04-04 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 4,003,218 |
| 2024-04-03 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 10,420 |
| 2024-04-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 50,492 |
| 2024-04-01 | 4.500 | 4.510 | 4.500 | 4.500 | 4.500 | 23,195 |
| 2024-03-27 | 4.490 | 4.490 | 4.450 | 4.450 | 4.450 | 57,546 |
| 2024-03-26 | 4.610 | 4.610 | 4.300 | 4.300 | 4.300 | 637,693 |
| 2024-03-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 7,092 |
| 2024-03-22 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 37,162 |
| 2024-03-21 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 13,802 |
| 2024-03-20 | 4.710 | 4.720 | 4.650 | 4.710 | 4.710 | 1,092,502 |
| 2024-03-19 | 4.680 | 4.710 | 4.670 | 4.710 | 4.710 | 3,059,652 |
| 2024-03-18 | 4.720 | 4.750 | 4.700 | 4.700 | 4.700 | 162,923 |
| 2024-03-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,326 |
| 2024-03-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 66,786 |
| 2024-03-13 | 4.330 | 4.600 | 4.330 | 4.600 | 4.600 | 541,413 |
| 2024-03-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 46,740 |
| 2024-03-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 18,182 |
| 2024-03-08 | 4.280 | 4.300 | 4.280 | 4.300 | 4.300 | 19,642 |
| 2024-03-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 40,148 |
| 2024-03-06 | 4.250 | 4.260 | 4.250 | 4.260 | 4.260 | 10,381 |
| 2024-03-05 | 4.280 | 4.280 | 4.200 | 4.250 | 4.250 | 55,257 |
| 2024-03-04 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 35,715 |
| 2024-03-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 68,003 |
| 2024-02-29 | 4.200 | 4.200 | 4.110 | 4.200 | 4.200 | 238 |
| 2024-02-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 18,874 |
| 2024-02-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 11,037 |
| 2024-02-26 | 4.220 | 4.250 | 4.220 | 4.250 | 4.250 | 28,914 |
| 2024-02-23 | 4.220 | 4.220 | 4.200 | 4.220 | 4.220 | 13,260 |
| 2024-02-22 | 4.200 | 4.250 | 4.200 | 4.200 | 4.200 | 7,888 |
| 2024-02-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10,033 |
| 2024-02-20 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 2,687 |
| 2024-02-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 5,242 |
| 2024-02-16 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 86,070 |
| 2024-02-15 | 4.130 | 4.210 | 4.130 | 4.210 | 4.210 | 43,708 |
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.