Minsur S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	4.500	4.500	4.500	4.500	4.500	7,946
2022-06-08	4.450	4.550	4.450	4.550	4.550	4,066,967
2022-06-07	4.450	4.450	4.450	4.450	4.450	9,000
2022-06-06	4.500	4.500	4.500	4.500	4.500	31,400
2022-06-03	4.500	4.550	4.500	4.550	4.550	27,642
2022-06-02	4.620	4.620	4.540	4.550	4.550	80,243
2022-06-01	4.610	4.610	4.590	4.590	4.590	26,600
2022-05-31	4.760	4.760	4.750	4.750	4.750	23,250
2022-05-30	4.760	4.760	4.760	4.760	4.760	5,573
2022-05-27	4.750	4.800	4.750	4.760	4.760	96,493
2022-05-26	4.550	4.700	4.550	4.700	4.700	92,304
2022-05-24	4.450	4.460	4.450	4.450	4.450	110,735
2022-05-23	4.450	4.450	4.400	4.450	4.450	57,090
2022-05-20	4.450	4.450	4.450	4.450	4.450	10,170
2022-05-19	4.440	4.450	4.440	4.450	4.450	57,554
2022-05-18	4.400	4.450	4.350	4.350	4.350	49,244
2022-05-17	4.700	4.700	4.550	4.550	4.550	65,460
2022-05-16	4.500	4.510	4.500	4.510	4.510	70,646
2022-05-13	4.600	4.700	4.600	4.610	4.610	92,242
2022-05-12	4.700	4.700	4.500	4.590	4.590	285,267
2022-05-11	4.520	4.850	4.520	4.700	4.700	116,226
2022-05-10	4.600	4.600	4.400	4.520	4.520	167,830
2022-05-09	4.800	4.800	4.600	4.600	4.600	36,653
2022-05-06	4.950	4.950	4.830	4.950	4.950	174,032
2022-05-05	5.400	5.400	4.950	4.950	4.950	134,876
2022-05-04	5.400	5.400	5.400	5.400	5.400	40,895
2022-05-03	5.500	5.500	5.500	5.500	5.500	9,000
2022-05-02	5.500	5.500	5.500	5.500	5.500	66,189
2022-04-29	5.750	5.750	5.700	5.700	5.700	208,723
2022-04-28	5.750	5.750	5.750	5.750	5.750	517,445
2022-04-27	5.650	5.800	5.650	5.750	5.750	2,377,485
2022-04-26	5.360	5.450	5.200	5.450	5.450	520,563
2022-04-25	5.400	5.400	5.180	5.360	5.360	585,015
2022-04-22	5.780	5.780	5.600	5.600	5.600	261,951
2022-04-21	5.770	5.800	5.770	5.790	5.790	126,429
2022-04-20	5.800	5.800	5.780	5.790	5.790	45,210
2022-04-19	5.700	5.800	5.700	5.800	5.800	298,719
2022-04-18	5.900	5.900	5.650	5.700	5.700	140,690
2022-04-13	5.980	5.980	5.900	5.900	5.900	104,542
2022-04-12	6.100	6.150	6.100	6.100	6.100	352,627
2022-04-11	6.100	6.120	6.100	6.100	6.100	79,700
2022-04-08	6.200	6.200	6.100	6.150	6.150	210,831
2022-04-07	6.300	6.300	6.200	6.200	6.200	106,944
2022-04-06	6.200	6.250	6.200	6.220	6.220	86,922
2022-04-05	6.200	6.200	6.200	6.200	6.200	14,163
2022-04-04	6.150	6.200	6.150	6.200	6.200	89,756
2022-04-01	6.200	6.220	6.150	6.150	6.150	280,000
2022-03-31	6.180	6.180	6.130	6.130	6.130	21,183
2022-03-30	6.200	6.250	6.180	6.180	6.180	35,313
2022-03-29	6.250	6.250	6.180	6.180	6.180	80,356
2022-03-28	6.300	6.300	6.250	6.250	6.250	57,272
2022-03-25	6.250	6.300	6.250	6.280	6.280	541,756
2022-03-24	6.400	6.400	6.240	6.250	6.250	97,733
2022-03-23	6.280	6.280	6.200	6.250	6.250	662,319
2022-03-22	6.250	6.400	6.250	6.250	6.250	141,240
2022-03-21	6.120	6.250	6.120	6.250	6.250	25,631
2022-03-18	6.100	6.110	6.100	6.100	6.100	2,058,368
2022-03-17	6.100	6.150	6.100	6.100	6.100	5,047,072
2022-03-16	6.000	6.000	5.980	6.000	6.000	2,081,203
2022-03-15	6.100	6.100	5.900	6.000	6.000	56,880

← NewerPage 19 of 21 · 1,245 trading daysOlder →

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.