Minsur S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	4.080	4.080	4.060	4.060	4.060	369,943
2025-05-05	4.080	4.080	4.080	4.080	4.080	24,079
2025-05-02	4.080	4.080	4.050	4.060	4.060	96,800
2025-04-30	4.080	4.100	4.050	4.050	4.050	318,620
2025-04-29	4.080	4.100	4.020	4.020	4.020	650,054
2025-04-28	4.100	4.120	4.100	4.100	4.100	584,410
2025-04-25	4.140	4.140	4.100	4.100	4.100	163,473
2025-04-24	4.140	4.140	4.140	4.140	4.140	71,563
2025-04-23	4.140	4.140	4.140	4.140	4.140	73,658
2025-04-22	4.160	4.160	4.160	4.160	4.160	117,136
2025-04-21	4.180	4.180	4.150	4.150	4.150	41,253
2025-04-16	4.170	4.170	4.150	4.150	4.150	364,625
2025-04-15	4.180	4.180	4.170	4.170	4.170	272,858
2025-04-14	4.150	4.180	4.150	4.180	4.180	9,905
2025-04-11	4.180	4.180	4.150	4.180	4.180	152,992
2025-04-10	4.170	4.180	4.170	4.180	4.180	236,272
2025-04-09	4.170	4.180	4.170	4.180	4.180	539,998
2025-04-08	4.140	4.200	4.140	4.170	4.170	18,863
2025-04-07	4.210	4.210	4.150	4.150	4.150	35,290
2025-04-04	4.220	4.220	4.220	4.220	4.220	4,265
2025-04-03	4.250	4.300	4.220	4.220	4.220	179,140
2025-04-02	4.290	4.300	4.280	4.300	4.300	27,193
2025-04-01	4.300	4.300	4.300	4.300	4.300	66,655
2025-03-31	4.300	4.320	4.280	4.300	4.300	161,722
2025-03-28	4.300	4.300	4.290	4.290	4.290	31,713
2025-03-27	4.310	4.350	4.240	4.290	4.290	114,549
2025-03-26	4.350	4.350	4.300	4.300	4.300	21,027
2025-03-25	4.300	4.370	4.300	4.350	4.350	125,179
2025-03-24	4.400	4.400	4.300	4.300	4.300	35,360
2025-03-21	4.300	4.300	4.200	4.300	4.300	127,903
2025-03-20	4.300	4.300	4.200	4.200	4.200	2,986,491
2025-03-19	4.330	4.340	4.300	4.300	4.300	104,210
2025-03-18	4.340	4.340	4.340	4.340	4.340	96,550
2025-03-17	4.370	4.370	4.320	4.330	4.330	61,700
2025-03-14	4.370	4.370	4.370	4.370	4.370	16,227
2025-03-13	4.370	4.400	4.360	4.370	4.370	2,031,408
2025-03-12	4.390	4.390	4.360	4.360	4.360	25,108
2025-03-11	4.390	4.390	4.390	4.390	4.390	54,215
2025-03-10	4.400	4.400	4.400	4.400	4.400	4,003
2025-03-07	4.450	4.450	4.430	4.430	4.430	19,536
2025-03-06	4.500	4.500	4.470	4.500	4.500	104
2025-03-05	4.490	4.500	4.490	4.500	4.500	32,752
2025-03-04	4.500	4.500	4.500	4.500	4.500	7,722
2025-03-03	4.390	4.390	4.390	4.390	4.390	25,057
2025-02-28	4.400	4.410	4.400	4.400	4.400	47,437
2025-02-27	4.350	4.350	4.350	4.350	4.350	14,149
2025-02-26	4.340	4.350	4.340	4.340	4.340	48,878
2025-02-25	4.370	4.370	4.350	4.350	4.350	21,114
2025-02-24	4.400	4.400	4.390	4.390	4.390	16,002
2025-02-21	4.400	4.450	4.400	4.400	4.400	19,519
2025-02-20	4.470	4.470	4.450	4.450	4.450	5,755
2025-02-19	4.480	4.480	4.480	4.480	4.480	14,797
2025-02-18	4.530	4.530	4.520	4.520	4.520	11,011
2025-02-17	4.540	4.540	4.540	4.540	4.540	28,685
2025-02-14	4.550	4.550	4.530	4.540	4.540	19,429
2025-02-13	4.570	4.570	4.530	4.550	4.550	14,391
2025-02-12	4.500	4.500	4.500	4.500	4.500	2,111
2025-02-11	4.500	4.500	4.500	4.500	4.500	5,763
2025-02-10	4.500	4.500	4.500	4.500	4.500	8,251
2025-02-07	4.500	4.500	4.500	4.500	4.500	9,275

← NewerPage 7 of 21 · 1,241 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.