Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 4.200 | 4.230 | 4.200 | 4.230 | 4.230 | 32,153 |
| 2024-02-13 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 41,232 |
| 2024-02-12 | 4.250 | 4.250 | 4.240 | 4.240 | 4.240 | 13,680 |
| 2024-02-09 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 12,400 |
| 2024-02-08 | 4.260 | 4.260 | 4.150 | 4.200 | 4.200 | 70,703 |
| 2024-02-07 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 4,237 |
| 2024-02-06 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 305,791 |
| 2024-02-05 | 4.150 | 4.200 | 4.130 | 4.200 | 4.200 | 37,556 |
| 2024-02-02 | 4.150 | 4.190 | 4.150 | 4.170 | 4.170 | 108,824 |
| 2024-02-01 | 4.170 | 4.170 | 4.150 | 4.170 | 4.170 | 76,652 |
| 2024-01-31 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 12,634 |
| 2024-01-30 | 4.130 | 4.200 | 4.130 | 4.130 | 4.130 | 485 |
| 2024-01-29 | 4.150 | 4.150 | 4.130 | 4.130 | 4.130 | 18,267 |
| 2024-01-26 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 3,913 |
| 2024-01-25 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 6,424 |
| 2024-01-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 6,503 |
| 2024-01-23 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 8,985 |
| 2024-01-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 50,436 |
| 2024-01-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 21,011 |
| 2024-01-18 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 29,092 |
| 2024-01-17 | 4.190 | 4.190 | 4.120 | 4.150 | 4.150 | 44,526 |
| 2024-01-16 | 4.150 | 4.210 | 4.150 | 4.200 | 4.200 | 39,334 |
| 2024-01-15 | 4.120 | 4.150 | 4.120 | 4.150 | 4.150 | 34,380 |
| 2024-01-12 | 4.100 | 4.190 | 4.100 | 4.190 | 4.190 | 5,017,215 |
| 2024-01-11 | 4.120 | 4.120 | 4.050 | 4.050 | 4.050 | 47,349 |
| 2024-01-10 | 4.050 | 4.100 | 4.000 | 4.100 | 4.100 | 5,035,837 |
| 2024-01-09 | 4.000 | 4.020 | 4.000 | 4.010 | 4.010 | 42,483 |
| 2024-01-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 14,230 |
| 2024-01-05 | 3.950 | 4.030 | 3.950 | 4.020 | 4.020 | 51,626 |
| 2024-01-04 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 8,195 |
| 2024-01-03 | 4.010 | 4.010 | 3.950 | 4.000 | 4.000 | 42,167 |
| 2024-01-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 59,175 |
| 2023-12-29 | 3.850 | 4.010 | 3.850 | 4.010 | 4.010 | 325,064 |
| 2023-12-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2,588 |
| 2023-12-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 107,995 |
| 2023-12-26 | 3.870 | 3.870 | 3.810 | 3.850 | 3.850 | 261,926 |
| 2023-12-22 | 3.830 | 3.850 | 3.830 | 3.850 | 3.850 | 57,565 |
| 2023-12-21 | 3.900 | 3.900 | 3.830 | 3.830 | 3.830 | 64,161 |
| 2023-12-20 | 3.800 | 3.950 | 3.800 | 3.900 | 3.900 | 141,388 |
| 2023-12-19 | 3.930 | 3.930 | 3.900 | 3.900 | 3.900 | 24,567 |
| 2023-12-18 | 4.020 | 4.020 | 3.900 | 3.900 | 3.900 | 18,608 |
| 2023-12-15 | 3.920 | 4.000 | 3.900 | 4.000 | 4.000 | 299,572 |
| 2023-12-14 | 3.830 | 3.900 | 3.820 | 3.900 | 3.900 | 229,088 |
| 2023-12-13 | 3.820 | 3.820 | 3.700 | 3.820 | 3.820 | 308 |
| 2023-12-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 35,160 |
| 2023-12-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,118 |
| 2023-12-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,382 |
| 2023-12-06 | 3.800 | 3.800 | 3.650 | 3.800 | 3.800 | 30 |
| 2023-12-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 48,016 |
| 2023-12-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,187 |
| 2023-12-01 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 53,771 |
| 2023-11-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 6,089 |
| 2023-11-29 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 3,273 |
| 2023-11-28 | 3.700 | 3.830 | 3.700 | 3.830 | 3.830 | 820,571 |
| 2023-11-27 | 3.700 | 3.700 | 3.660 | 3.700 | 3.700 | 43,846 |
| 2023-11-24 | 3.570 | 3.570 | 3.550 | 3.550 | 3.550 | 8,885 |
| 2023-11-23 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 8,580 |
| 2023-11-22 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5,018 |
| 2023-11-21 | 3.550 | 3.620 | 3.550 | 3.620 | 3.620 | 553,897 |
| 2023-11-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 4,969 |
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.