Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 3.570 | 3.570 | 3.560 | 3.560 | 3.560 | 29,088 |
| 2023-03-01 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 28,008 |
| 2023-02-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 12,979 |
| 2023-02-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5,000 |
| 2023-02-24 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 1,029,937 |
| 2023-02-23 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 12,003 |
| 2023-02-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 8,003 |
| 2023-02-21 | 3.690 | 3.700 | 3.670 | 3.700 | 3.700 | 58,900 |
| 2023-02-20 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 56 |
| 2023-02-17 | 3.650 | 3.720 | 3.650 | 3.700 | 3.700 | 84,153 |
| 2023-02-16 | 3.700 | 3.720 | 3.700 | 3.700 | 3.700 | 277,227 |
| 2023-02-15 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 61,678 |
| 2023-02-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 28,340 |
| 2023-02-13 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 4,412 |
| 2023-02-10 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 39,086 |
| 2023-02-09 | 3.650 | 3.660 | 3.650 | 3.650 | 3.650 | 97,550 |
| 2023-02-08 | 3.650 | 3.650 | 3.550 | 3.650 | 3.650 | 490 |
| 2023-02-07 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 21,989 |
| 2023-02-06 | 3.650 | 3.650 | 3.630 | 3.630 | 3.630 | 9,604 |
| 2023-02-03 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 181,934 |
| 2023-02-02 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 17,474 |
| 2023-02-01 | 3.650 | 3.690 | 3.650 | 3.660 | 3.660 | 23,646 |
| 2023-01-31 | 3.700 | 3.700 | 3.670 | 3.670 | 3.670 | 36,106 |
| 2023-01-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10,175 |
| 2023-01-27 | 3.700 | 3.730 | 3.700 | 3.730 | 3.730 | 192,281 |
| 2023-01-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 137,623 |
| 2023-01-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 56,026 |
| 2023-01-24 | 3.670 | 3.720 | 3.670 | 3.720 | 3.720 | 147,236 |
| 2023-01-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 44,812 |
| 2023-01-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 187,291 |
| 2023-01-19 | 3.700 | 3.710 | 3.660 | 3.660 | 3.660 | 52,750 |
| 2023-01-18 | 3.700 | 3.720 | 3.660 | 3.660 | 3.660 | 99,504 |
| 2023-01-17 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 53,019 |
| 2023-01-16 | 3.800 | 3.820 | 3.690 | 3.800 | 3.800 | 70,449 |
| 2023-01-13 | 4.000 | 4.000 | 3.900 | 3.920 | 3.920 | 41,778 |
| 2023-01-12 | 4.000 | 4.020 | 4.000 | 4.010 | 4.010 | 114,598 |
| 2023-01-11 | 3.920 | 4.050 | 3.920 | 4.000 | 4.000 | 31,207 |
| 2023-01-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 35,469 |
| 2023-01-09 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 135,102 |
| 2023-01-06 | 3.640 | 3.750 | 3.640 | 3.750 | 3.750 | 721,061 |
| 2023-01-05 | 3.600 | 3.600 | 3.570 | 3.570 | 3.570 | 66,572 |
| 2023-01-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 96,460 |
| 2023-01-03 | 3.550 | 3.550 | 3.510 | 3.550 | 3.550 | 679 |
| 2022-12-30 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 375,171 |
| 2022-12-29 | 3.540 | 3.560 | 3.540 | 3.550 | 3.550 | 322,878 |
| 2022-12-28 | 3.500 | 3.550 | 3.500 | 3.540 | 3.540 | 269,458 |
| 2022-12-27 | 3.310 | 3.500 | 3.150 | 3.500 | 3.500 | 510,450 |
| 2022-12-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10,275 |
| 2022-12-22 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 121,989 |
| 2022-12-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 32,208 |
| 2022-12-20 | 3.400 | 3.400 | 3.330 | 3.340 | 3.340 | 138,480 |
| 2022-12-19 | 3.330 | 3.340 | 3.330 | 3.340 | 3.340 | 35,237 |
| 2022-12-16 | 3.500 | 3.500 | 3.280 | 3.280 | 3.280 | 159,154 |
| 2022-12-15 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 37,920 |
| 2022-12-14 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2,747 |
| 2022-12-13 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 14,118 |
| 2022-12-12 | 3.650 | 3.650 | 3.500 | 3.560 | 3.560 | 71,450 |
| 2022-12-07 | 3.520 | 3.690 | 3.480 | 3.690 | 3.690 | 39,984 |
| 2022-12-06 | 3.690 | 3.690 | 3.680 | 3.690 | 3.690 | 32,086 |
| 2022-12-05 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 233,431 |
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.