Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 4.630 | 4.750 | 4.630 | 4.750 | 4.750 | 35,356 |
| 2024-11-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 6,012 |
| 2024-11-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,021 |
| 2024-11-05 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 490,652 |
| 2024-11-04 | 4.610 | 4.610 | 4.600 | 4.600 | 4.600 | 13,019 |
| 2024-10-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 10,019 |
| 2024-10-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,627 |
| 2024-10-29 | 4.750 | 4.750 | 4.730 | 4.750 | 4.750 | 76,350 |
| 2024-10-28 | 4.750 | 4.750 | 4.650 | 4.750 | 4.750 | 617 |
| 2024-10-25 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 74,596 |
| 2024-10-24 | 4.750 | 4.800 | 4.750 | 4.800 | 4.800 | 14,232 |
| 2024-10-23 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 17,728 |
| 2024-10-22 | 4.750 | 4.800 | 4.750 | 4.790 | 4.790 | 70,766 |
| 2024-10-21 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 20,347 |
| 2024-10-18 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 27,823 |
| 2024-10-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 8,624 |
| 2024-10-16 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 3,425 |
| 2024-10-15 | 4.630 | 4.630 | 4.570 | 4.630 | 4.630 | 18,342 |
| 2024-10-14 | 4.690 | 4.690 | 4.630 | 4.630 | 4.630 | 3,919 |
| 2024-10-11 | 4.630 | 4.630 | 4.600 | 4.630 | 4.630 | 19,719 |
| 2024-10-10 | 4.650 | 4.650 | 4.630 | 4.630 | 4.630 | 27,810 |
| 2024-10-09 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 13,051 |
| 2024-10-07 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 87 |
| 2024-10-04 | 4.650 | 4.700 | 4.650 | 4.700 | 4.700 | 192,117 |
| 2024-10-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,346 |
| 2024-10-02 | 4.650 | 4.700 | 4.650 | 4.700 | 4.700 | 94,657 |
| 2024-10-01 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 81,224 |
| 2024-09-30 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 269 |
| 2024-09-27 | 4.680 | 4.700 | 4.650 | 4.650 | 4.650 | 11,153 |
| 2024-09-26 | 4.600 | 4.650 | 4.600 | 4.650 | 4.650 | 1,034,335 |
| 2024-09-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 6,858 |
| 2024-09-24 | 4.570 | 4.600 | 4.570 | 4.600 | 4.600 | 323,826 |
| 2024-09-23 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 17,984 |
| 2024-09-20 | 4.500 | 4.600 | 4.380 | 4.500 | 4.500 | 388 |
| 2024-09-19 | 4.500 | 4.500 | 4.450 | 4.500 | 4.500 | 41,031 |
| 2024-09-18 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 9,129 |
| 2024-09-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,964,542 |
| 2024-09-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 16,139 |
| 2024-09-13 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 256,047 |
| 2024-09-12 | 4.400 | 4.420 | 4.400 | 4.400 | 4.400 | 288,348 |
| 2024-09-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 13,726 |
| 2024-09-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 6,697 |
| 2024-09-09 | 4.300 | 4.320 | 4.300 | 4.300 | 4.300 | 20,741 |
| 2024-09-06 | 4.350 | 4.350 | 4.320 | 4.320 | 4.320 | 42,238 |
| 2024-09-05 | 4.460 | 4.460 | 4.410 | 4.410 | 4.410 | 12,193 |
| 2024-09-04 | 4.700 | 4.700 | 4.450 | 4.460 | 4.460 | 81,459 |
| 2024-09-03 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 16,387 |
| 2024-09-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 4,847 |
| 2024-08-29 | 4.700 | 4.750 | 4.700 | 4.740 | 4.740 | 33,994 |
| 2024-08-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 15,576 |
| 2024-08-27 | 4.680 | 4.680 | 4.670 | 4.680 | 4.680 | 15,226 |
| 2024-08-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,584 |
| 2024-08-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 19,868 |
| 2024-08-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 200,016 |
| 2024-08-21 | 4.720 | 4.720 | 4.510 | 4.700 | 4.700 | 122,332 |
| 2024-08-20 | 4.690 | 4.700 | 4.690 | 4.700 | 4.700 | 94,860 |
| 2024-08-19 | 4.650 | 4.700 | 4.650 | 4.700 | 4.700 | 5,072 |
| 2024-08-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 54,500 |
| 2024-08-15 | 4.500 | 4.500 | 4.420 | 4.500 | 4.500 | 2,034,533 |
| 2024-08-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 159,292 |
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.