Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 4,669 |
| 2023-05-29 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 6,024 |
| 2023-05-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 40,540 |
| 2023-05-25 | 3.550 | 3.550 | 3.520 | 3.520 | 3.520 | 10,110 |
| 2023-05-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 7,675 |
| 2023-05-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10,296 |
| 2023-05-22 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 61,415 |
| 2023-05-19 | 3.630 | 3.640 | 3.500 | 3.550 | 3.550 | 3,033,320 |
| 2023-05-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2,876 |
| 2023-05-17 | 3.640 | 3.640 | 3.410 | 3.640 | 3.640 | 2,501 |
| 2023-05-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 9,990 |
| 2023-05-15 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 28,273 |
| 2023-05-12 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 6,201 |
| 2023-05-11 | 3.650 | 3.670 | 3.650 | 3.670 | 3.670 | 11,005 |
| 2023-05-10 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 9,350 |
| 2023-05-09 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 9,169 |
| 2023-05-08 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 222,703 |
| 2023-05-05 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 12,717 |
| 2023-05-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 52,669 |
| 2023-05-03 | 3.790 | 3.800 | 3.790 | 3.790 | 3.790 | 536 |
| 2023-05-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 2,194 |
| 2023-04-28 | 3.810 | 3.810 | 3.790 | 3.790 | 3.790 | 14,243 |
| 2023-04-27 | 3.800 | 3.840 | 3.800 | 3.800 | 3.800 | 25,460 |
| 2023-04-26 | 3.800 | 3.850 | 3.750 | 3.800 | 3.800 | 830 |
| 2023-04-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,670 |
| 2023-04-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 14,035 |
| 2023-04-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 6,000 |
| 2023-04-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2,369 |
| 2023-04-19 | 3.990 | 3.990 | 3.970 | 3.980 | 3.980 | 24,331 |
| 2023-04-18 | 3.900 | 3.990 | 3.900 | 3.990 | 3.990 | 77,847 |
| 2023-04-17 | 3.850 | 3.850 | 3.830 | 3.850 | 3.850 | 39,818 |
| 2023-04-14 | 3.850 | 3.850 | 3.820 | 3.850 | 3.850 | 126,106 |
| 2023-04-13 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 81,049 |
| 2023-04-12 | 3.850 | 3.900 | 3.830 | 3.830 | 3.830 | 19,504 |
| 2023-04-11 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 84,794 |
| 2023-04-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 8,700 |
| 2023-04-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3,280 |
| 2023-04-04 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 15,255 |
| 2023-04-03 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 21,515 |
| 2023-03-31 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 24,293 |
| 2023-03-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 41,745 |
| 2023-03-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 36,951 |
| 2023-03-28 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 36,395 |
| 2023-03-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 18,980 |
| 2023-03-24 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 14,756 |
| 2023-03-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 25,471 |
| 2023-03-22 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 8,070 |
| 2023-03-21 | 3.450 | 3.490 | 3.450 | 3.450 | 3.450 | 133,066 |
| 2023-03-20 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 36,758 |
| 2023-03-17 | 3.450 | 3.500 | 3.450 | 3.450 | 3.450 | 4,237 |
| 2023-03-16 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 16,713 |
| 2023-03-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 31,521 |
| 2023-03-14 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 37,175 |
| 2023-03-13 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 8,167 |
| 2023-03-10 | 3.430 | 3.430 | 3.400 | 3.400 | 3.400 | 41,137 |
| 2023-03-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 14,621 |
| 2023-03-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,824 |
| 2023-03-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 54,703 |
| 2023-03-06 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 105,510 |
| 2023-03-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 21,984 |
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.