Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 3.850 | 3.850 | 3.830 | 3.830 | 3.830 | 104,783 |
| 2021-12-16 | 3.850 | 3.860 | 3.830 | 3.860 | 3.860 | 12,147,350 |
| 2021-12-15 | 3.870 | 3.870 | 3.850 | 3.860 | 3.860 | 21,100 |
| 2021-12-14 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 31,200 |
| 2021-12-13 | 3.810 | 3.870 | 3.810 | 3.870 | 3.870 | 14,742 |
| 2021-12-10 | 3.800 | 4.050 | 3.800 | 3.810 | 3.810 | 387,895 |
| 2021-12-09 | 3.750 | 3.800 | 3.720 | 3.800 | 3.800 | 100,851 |
| 2021-12-07 | 3.640 | 3.720 | 3.640 | 3.720 | 3.720 | 55,075 |
| 2021-12-06 | 3.590 | 3.590 | 3.570 | 3.570 | 3.570 | 10,115 |
| 2021-12-03 | 3.660 | 3.660 | 3.550 | 3.590 | 3.590 | 64,639 |
| 2021-12-02 | 3.900 | 3.960 | 3.850 | 3.950 | 3.950 | 1,865,090 |
| 2021-12-01 | 3.950 | 4.000 | 3.780 | 3.780 | 3.780 | 363,062 |
| 2021-11-30 | 3.850 | 4.000 | 3.850 | 3.950 | 3.950 | 183,118 |
| 2021-11-29 | 3.850 | 3.900 | 3.800 | 3.800 | 3.800 | 326,883 |
| 2021-11-26 | 3.800 | 3.850 | 3.750 | 3.780 | 3.780 | 1,018,911 |
| 2021-11-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 22,711 |
| 2021-11-24 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 102,228 |
| 2021-11-23 | 3.800 | 3.910 | 3.800 | 3.900 | 3.900 | 119,322 |
| 2021-11-22 | 3.800 | 3.820 | 3.750 | 3.800 | 3.800 | 1,553,592 |
| 2021-11-19 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 532,582 |
| 2021-11-18 | 3.600 | 3.900 | 3.600 | 3.850 | 3.850 | 10,546,350 |
| 2021-11-17 | 3.360 | 3.560 | 3.360 | 3.560 | 3.560 | 260,042 |
| 2021-11-16 | 3.200 | 3.350 | 3.200 | 3.350 | 3.350 | 4,919,292 |
| 2021-11-15 | 3.190 | 3.190 | 3.180 | 3.190 | 3.190 | 17,015 |
| 2021-11-12 | 3.140 | 3.200 | 3.140 | 3.180 | 3.180 | 155,623 |
| 2021-11-11 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 80,846 |
| 2021-11-10 | 3.120 | 3.150 | 3.100 | 3.100 | 3.100 | 22,836 |
| 2021-11-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,546,918 |
| 2021-11-08 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 14,198 |
| 2021-11-05 | 3.110 | 3.220 | 3.110 | 3.200 | 3.200 | 71,603 |
| 2021-11-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 84,190 |
| 2021-11-03 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 36,221 |
| 2021-11-02 | 3.100 | 3.100 | 3.090 | 3.100 | 3.100 | 104,236 |
| 2021-10-29 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 12,300 |
| 2021-10-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,750 |
| 2021-10-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 77,049 |
| 2021-10-26 | 3.180 | 3.190 | 3.150 | 3.150 | 3.150 | 161,849 |
| 2021-10-25 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 134,877 |
| 2021-10-22 | 3.100 | 3.190 | 3.100 | 3.160 | 3.160 | 265,619 |
| 2021-10-21 | 3.150 | 3.150 | 3.080 | 3.080 | 3.080 | 69,090 |
| 2021-10-20 | 3.160 | 3.200 | 3.120 | 3.200 | 3.200 | 43,530 |
| 2021-10-19 | 3.200 | 3.250 | 3.160 | 3.160 | 3.160 | 152,267 |
| 2021-10-18 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 326,794 |
| 2021-10-15 | 2.980 | 3.000 | 2.890 | 2.990 | 2.990 | 195,338 |
| 2021-10-14 | 2.950 | 2.970 | 2.950 | 2.950 | 2.950 | 35,300 |
← NewerPage 21 of 21 · 1,245 trading days
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.