YHD - Delayed Quote
USD
Minsur S.A. (MINSURI1.LM)
--
--
--
As of June 28 at 6:07:38 PM EDT. Market Open.
Currency in
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
6.85
6.85
6.85
6.85
6.85
403,603
Nov 6, 2026
7.05
7.05
6.85
6.85
6.85
182,619
Nov 5, 2026
7.56
7.56
7.53
7.53
7.53
109,599
Nov 4, 2026
0.130073
Distribution
Fund distributions shown include income and capital gains
Nov 4, 2026
7.63
7.63
7.60
7.60
7.60
270,863
Nov 3, 2026
7.60
7.60
7.60
7.60
7.47
744,305
Nov 2, 2026
7.66
7.66
7.63
7.63
7.50
659,939
Oct 30, 2026
7.55
7.55
7.37
7.37
7.25
454,906
Oct 29, 2026
7.66
7.66
7.51
7.51
7.38
286,385
Oct 28, 2026
7.60
7.60
7.49
7.49
7.36
173,700
Oct 27, 2026
7.46
7.52
7.46
7.52
7.39
234,649
Oct 26, 2026
7.47
7.47
7.42
7.42
7.29
133,465
Oct 23, 2026
7.70
7.70
7.44
7.44
7.31
783,604
Oct 22, 2026
7.85
7.85
7.43
7.43
7.30
417,253
Oct 21, 2026
7.76
7.83
7.76
7.83
7.70
285,611
Oct 20, 2026
7.73
7.76
7.73
7.76
7.63
370,261
Oct 19, 2026
7.80
7.80
7.75
7.75
7.62
259,887
Oct 16, 2026
7.75
7.75
7.74
7.74
7.61
308,681
Oct 15, 2026
7.55
7.68
7.55
7.68
7.55
487,929
Oct 14, 2026
7.53
7.53
7.50
7.50
7.37
91,112
Oct 13, 2026
7.65
7.65
7.54
7.54
7.41
158,949
Oct 12, 2026
7.64
7.64
7.64
7.64
7.51
71,979
Oct 9, 2026
7.53
7.57
7.53
7.57
7.44
112,844
Oct 7, 2026
7.56
7.56
7.53
7.53
7.40
109,599
Oct 6, 2026
7.63
7.63
7.60
7.60
7.47
270,863
Oct 5, 2026
7.60
7.60
7.60
7.60
7.47
744,305
Oct 2, 2026
7.65
7.65
7.60
7.60
7.47
100,648
Oct 1, 2026
7.70
7.70
7.60
7.60
7.47
656,947
Sep 30, 2026
7.78
7.78
7.65
7.65
7.52
535,198
Sep 29, 2026
7.72
7.72
7.70
7.70
7.56
193,230
Sep 28, 2026
7.74
7.74
7.65
7.65
7.52
161,778
Sep 25, 2026
7.74
7.74
7.74
7.74
7.61
183,335
Sep 24, 2026
7.82
7.82
7.68
7.68
7.55
1,593,695
Sep 23, 2026
7.77
7.78
7.77
7.78
7.65
284,564
Sep 22, 2026
7.75
7.78
7.75
7.78
7.65
342,493
Sep 21, 2026
7.75
7.75
7.70
7.70
7.57
149,798
Sep 18, 2026
7.83
7.83
7.65
7.65
7.52
3,779,166
Sep 17, 2026
7.80
7.83
7.80
7.83
7.70
481,983
Sep 16, 2026
7.84
7.84
7.80
7.80
7.67
608,342
Sep 15, 2026
7.66
7.72
7.66
7.72
7.59
661,183
Sep 14, 2026
7.86
7.86
7.65
7.65
7.52
1,909,127
Sep 11, 2026
7.71
7.85
7.71
7.85
7.72
323,049
Sep 10, 2026
7.78
7.78
7.71
7.71
7.58
321,391
Sep 9, 2026
7.68
7.78
7.68
7.78
7.64
263,457
Sep 8, 2026
7.65
7.65
7.62
7.62
7.49
1,139,404
Sep 4, 2026
7.60
7.60
7.60
7.60
7.47
192,321
Sep 3, 2026
7.66
7.66
7.59
7.59
7.46
215,533
Sep 2, 2026
7.64
7.64
7.61
7.61
7.48
373,369
Sep 1, 2026
7.63
7.63
7.62
7.62
7.49
597,875
Aug 31, 2026
7.69
7.69
7.66
7.66
7.53
435,328
Aug 28, 2026
7.61
7.61
7.61
7.61
7.48
802,954
Aug 27, 2026
7.49
7.60
7.49
7.60
7.47
128,690
Aug 26, 2026
7.49
7.49
7.47
7.47
7.34
115,641
Aug 25, 2026
7.40
7.49
7.40
7.49
7.36
391,790
Aug 24, 2026
7.37
7.39
7.37
7.39
7.26
664,288
Aug 21, 2026
7.28
7.34
7.28
7.34
7.22
779,056
Aug 20, 2026
7.33
7.33
7.26
7.26
7.14
173,535
Aug 19, 2026
7.38
7.38
7.29
7.29
7.17
251,376
Aug 18, 2026
7.30
7.32
7.30
7.32
7.19
107,490
Aug 17, 2026
7.44
7.44
7.30
7.30
7.18
338,666
Aug 14, 2026
7.40
7.44
7.40
7.44
7.31
539,274
Aug 13, 2026
7.47
7.47
7.43
7.43
7.30
95,876
Aug 12, 2026
7.42
7.42
7.42
7.42
7.29
436,792
Aug 11, 2026
7.45
7.45
7.41
7.41
7.28
79,381
Aug 10, 2026
7.34
7.40
7.34
7.40
7.27
260,528
Aug 7, 2026
7.20
7.35
7.20
7.35
7.22
153,884
Aug 5, 2026
7.15
7.20
7.15
7.20
7.08
266,243
Aug 4, 2026
6.95
7.04
6.95
7.04
6.92
197,000
Aug 3, 2026
6.93
6.93
6.90
6.90
6.78
266,645
Jul 31, 2026
6.97
6.97
6.91
6.91
6.79
191,886
Jul 30, 2026
6.95
6.95
6.95
6.95
6.83
538,301
Jul 29, 2026
6.95
6.95
6.95
6.95
6.83
-
Jul 28, 2026
6.95
6.95
6.95
6.95
6.83
-
Jul 27, 2026
7.05
7.05
6.95
6.95
6.83
71,976
Jul 24, 2026
6.99
6.99
6.97
6.97
6.85
149,665
Jul 23, 2026
6.99
6.99
6.99
6.99
6.87
-
Jul 22, 2026
6.96
6.99
6.96
6.99
6.87
222,126
Jul 21, 2026
6.95
6.95
6.81
6.81
6.69
980,602
Jul 20, 2026
6.96
6.96
6.80
6.80
6.68
167,767
Jul 17, 2026
6.94
6.94
6.93
6.93
6.81
72,303
Jul 16, 2026
7.03
7.03
6.95
6.95
6.83
189,814
Jul 15, 2026
7.01
7.02
7.01
7.02
6.90
79,645
Jul 14, 2026
7.09
7.09
7.01
7.01
6.89
110,618
Jul 13, 2026
7.10
7.10
7.00
7.00
6.88
113,393
Jul 10, 2026
6.95
7.09
6.95
7.09
6.97
88,523
Jul 9, 2026
6.95
6.95
6.92
6.92
6.80
258,603
Jul 8, 2026
7.07
7.07
6.90
6.90
6.78
133,521
Jul 7, 2026
6.90
7.08
6.90
7.08
6.96
122,801
Jul 6, 2026
6.99
6.99
6.83
6.83
6.71
421,556
Jul 2, 2026
6.89
6.89
6.89
6.89
6.77
401,117
Jul 1, 2026
6.87
6.87
6.84
6.84
6.72
241,479
Jun 30, 2026
6.61
6.80
6.61
6.80
6.68
819,524
Jun 29, 2026
6.67
6.67
6.67
6.67
6.55
-
Jun 26, 2026
6.62
6.67
6.62
6.67
6.55
177,336
Jun 25, 2026
6.67
6.67
6.61
6.61
6.50
403,735
Jun 24, 2026
6.63
6.63
6.50
6.50
6.39
387,821
Jun 23, 2026
6.78
6.78
6.59
6.59
6.48
181,665
Jun 22, 2026
6.82
6.82
6.78
6.78
6.67
232,341
Jun 18, 2026
6.85
6.85
6.40
6.40
6.29
4,706,604
Jun 17, 2026
6.93
6.93
6.85
6.85
6.73
222,634
Jun 16, 2026
6.95
6.95
6.92
6.92
6.80
210,634
Jun 15, 2026
6.74
6.93
6.74
6.93
6.81
374,992
Jun 12, 2026
6.65
6.70
6.65
6.70
6.59
282,942
Jun 11, 2026
6.35
6.58
6.35
6.58
6.47
2,556,305
Jun 10, 2026
6.30
6.30
6.26
6.26
6.15
259,162
Jun 9, 2026
6.39
6.39
6.25
6.25
6.14
484,351
Jun 8, 2026
5.75
6.00
5.75
6.00
5.90
459,140
Jun 5, 2026
5.85
5.85
5.82
5.82
5.72
1,103,406
Jun 4, 2026
5.95
5.95
5.95
5.95
5.85
270,596
Jun 3, 2026
6.33
6.33
5.93
5.93
5.83
715,493
Jun 2, 2026
6.44
6.44
6.38
6.38
6.27
127,128
Jun 1, 2026
0.121401
Distribution
Fund distributions shown include income and capital gains
Jun 1, 2026
6.60
6.60
6.60
6.60
6.49
-
May 29, 2026
6.61
6.61
6.60
6.60
6.37
550,235
May 28, 2026
6.65
6.65
6.60
6.60
6.37
297,277
May 27, 2026
6.65
6.65
6.59
6.59
6.36
151,970
May 26, 2026
6.70
6.70
6.62
6.62
6.39
188,641
May 22, 2026
6.46
6.50
6.46
6.50
6.27
82,534
May 21, 2026
6.35
6.45
6.35
6.45
6.22
99,422
May 20, 2026
6.49
6.49
6.30
6.30
6.08
351,737
May 19, 2026
6.57
6.57
6.41
6.41
6.18
125,333
May 18, 2026
6.70
6.70
6.62
6.62
6.39
134,701
May 15, 2026
6.69
6.69
6.69
6.69
6.46
129,217
May 14, 2026
6.60
6.68
6.60
6.68
6.45
237,978
May 13, 2026
6.49
6.56
6.49
6.56
6.33
697,058
May 12, 2026
6.49
6.49
6.48
6.48
6.26
2,051,013
May 11, 2026
6.25
6.50
6.25
6.50
6.27
525,032
May 8, 2026
6.25
6.25
6.20
6.20
5.98
188,556
May 7, 2026
6.10
6.25
6.10
6.25
6.03
83,048
May 6, 2026
6.00
6.01
6.00
6.01
5.80
81,350
May 5, 2026
6.00
6.00
5.90
5.90
5.69
73,015
May 4, 2026
6.00
6.00
5.98
5.98
5.77
252,063
Apr 30, 2026
5.90
6.00
5.90
6.00
5.79
8,382,911
Apr 29, 2026
6.14
6.14
5.80
5.80
5.60
376,505
Apr 28, 2026
6.05
6.05
6.01
6.01
5.79
165,050
Apr 27, 2026
6.15
6.15
6.00
6.00
5.79
69,811
Apr 24, 2026
6.11
6.11
6.00
6.00
5.79
84,103
Apr 23, 2026
6.05
6.05
6.00
6.00
5.79
206,598
Apr 22, 2026
6.15
6.15
6.14
6.14
5.92
56,889
Apr 21, 2026
6.15
6.15
6.10
6.10
5.89
1,190,895
Apr 20, 2026
6.11
6.15
6.11
6.15
5.93
846,492
Apr 17, 2026
6.25
6.25
6.13
6.13
5.91
111,158
Apr 16, 2026
6.15
6.25
6.15
6.25
6.03
69,449
Apr 15, 2026
6.05
6.05
6.00
6.00
5.79
700,378
Apr 14, 2026
6.36
6.36
6.05
6.05
5.84
356,118
Apr 13, 2026
6.53
6.53
6.35
6.35
6.13
137,902
Apr 10, 2026
6.37
6.37
6.37
6.37
6.15
301,417
Apr 9, 2026
6.52
6.52
6.37
6.37
6.15
376,342
Apr 8, 2026
6.35
6.50
6.35
6.50
6.27
184,749
Apr 7, 2026
6.29
6.29
6.20
6.20
5.98
93,094
Apr 6, 2026
6.30
6.30
6.29
6.29
6.07
174,007
Apr 2, 2026
6.40
6.40
6.40
6.40
6.17
-
Apr 1, 2026
6.45
6.45
6.40
6.40
6.17
51,913
Mar 31, 2026
6.30
6.40
6.30
6.40
6.17
206,127
Mar 30, 2026
6.21
6.29
6.21
6.29
6.07
66,510
Mar 27, 2026
6.20
6.20
6.20
6.20
5.98
1,157,864
Mar 26, 2026
6.29
6.29
6.20
6.20
5.98
1,082,893
Mar 25, 2026
6.10
6.29
6.10
6.29
6.07
197,689
Mar 24, 2026
6.00
6.00
5.97
5.97
5.76
216,484
Mar 23, 2026
5.50
6.01
5.50
6.01
5.80
304,044
Mar 20, 2026
5.70
5.70
5.55
5.55
5.35
851,133
Mar 19, 2026
5.90
5.90
5.70
5.70
5.50
998,562
Mar 18, 2026
6.30
6.30
6.00
6.00
5.79
341,518
Mar 17, 2026
6.20
6.28
6.20
6.28
6.06
1,254,171
Mar 16, 2026
6.35
6.35
6.20
6.20
5.98
174,011
Mar 13, 2026
6.40
6.40
6.17
6.17
5.95
444,948
Mar 12, 2026
6.40
6.40
6.20
6.20
5.98
315,501
Mar 11, 2026
6.56
6.56
6.40
6.40
6.17
2,529,220
Mar 10, 2026
6.43
6.56
6.43
6.56
6.33
198,156
Mar 9, 2026
6.25
6.40
6.25
6.40
6.17
259,294
Mar 6, 2026
6.35
6.43
6.35
6.43
6.20
467,075
Mar 5, 2026
6.65
6.65
6.30
6.30
6.08
919,545
Mar 4, 2026
6.40
6.68
6.40
6.68
6.44
174,151
Mar 3, 2026
6.80
6.80
6.40
6.40
6.17
1,407,330
Mar 2, 2026
6.90
6.90
6.89
6.89
6.65
263,527
Feb 27, 2026
6.85
6.85
6.81
6.81
6.57
229,162
Feb 26, 2026
6.80
6.80
6.76
6.76
6.52
124,164
Feb 25, 2026
6.86
6.86
6.86
6.86
6.62
414,743
Feb 24, 2026
6.90
6.90
6.86
6.86
6.62
137,827
Feb 23, 2026
6.84
6.89
6.84
6.89
6.65
139,985
Feb 20, 2026
6.75
6.75
6.67
6.67
6.44
1,380,236
Feb 19, 2026
6.63
6.63
6.63
6.63
6.40
561,749
Feb 18, 2026
6.75
6.75
6.75
6.75
6.51
308,315
Feb 17, 2026
7.09
7.09
6.71
6.71
6.47
61,219
Feb 13, 2026
6.80
6.80
6.77
6.77
6.53
387,017
Feb 12, 2026
6.90
6.90
6.80
6.80
6.56
132,188
Feb 11, 2026
7.00
7.00
6.79
6.79
6.55
443,196
Feb 10, 2026
7.10
7.10
7.00
7.00
6.75
182,699
Feb 9, 2026
7.10
7.10
6.95
6.95
6.71
430,863
Feb 6, 2026
7.00
7.00
6.88
6.88
6.64
395,824
Feb 5, 2026
6.85
6.95
6.85
6.95
6.71
860,269
Feb 4, 2026
7.09
7.09
6.95
6.95
6.71
1,290,181
Feb 3, 2026
6.73
6.93
6.73
6.93
6.69
541,134
Feb 2, 2026
6.50
6.65
6.50
6.65
6.42
223,611
Jan 30, 2026
7.07
7.07
6.53
6.53
6.30
3,324,707
Jan 29, 2026
7.21
7.21
7.07
7.07
6.82
999,932
Jan 28, 2026
7.19
7.19
7.13
7.13
6.88
897,162
Jan 27, 2026
7.05
7.15
7.05
7.15
6.90
1,001,323
Jan 26, 2026
6.80
6.99
6.80
6.99
6.74
2,256,527
Jan 23, 2026
6.70
6.75
6.70
6.75
6.51
688,664
Jan 22, 2026
6.60
6.60
6.54
6.54
6.31
1,354,267
Jan 21, 2026
6.60
6.60
6.56
6.56
6.33
744,531
Jan 20, 2026
6.62
6.63
6.62
6.63
6.40
592,528
Jan 16, 2026
6.40
6.60
6.40
6.60
6.37
501,368
Jan 15, 2026
6.21
6.38
6.21
6.38
6.16
660,374
Jan 14, 2026
6.10
6.21
6.10
6.21
5.99
1,540,001
Jan 13, 2026
6.10
6.10
6.10
6.10
5.89
698,534
Jan 12, 2026
6.05
6.08
6.05
6.08
5.87
537,260
Jan 9, 2026
5.98
6.00
5.98
6.00
5.79
535,228
Jan 8, 2026
6.01
6.01
5.95
5.95
5.74
273,280
Jan 7, 2026
6.15
6.15
6.06
6.06
5.85
460,625
Jan 6, 2026
5.98
6.15
5.98
6.15
5.93
894,068
Jan 5, 2026
5.70
5.87
5.70
5.87
5.66
916,172
Jan 2, 2026
5.50
5.60
5.50
5.60
5.40
3,149,628
Dec 31, 2025
5.43
5.44
5.43
5.44
5.25
36,009
Dec 30, 2025
5.27
5.43
5.27
5.43
5.24
869,720
Dec 29, 2025
5.28
5.28
5.27
5.27
5.08
197,225
Dec 26, 2025
5.14
5.29
5.14
5.29
5.10
1,635,086
Dec 24, 2025
5.12
5.12
5.12
5.12
4.94
58,090
Dec 23, 2025
5.05
5.10
5.05
5.10
4.92
507,707
Dec 22, 2025
5.00
5.10
5.00
5.10
4.92
659,482
Dec 19, 2025
4.69
4.90
4.69
4.90
4.73
6,192,286
Dec 18, 2025
4.57
4.57
4.57
4.57
4.41
-
Dec 17, 2025
4.55
4.57
4.55
4.57
4.41
257,999
Dec 16, 2025
4.55
4.55
4.55
4.55
4.39
99,771
Dec 15, 2025
4.55
4.55
4.55
4.55
4.39
-
Dec 12, 2025
4.55
4.55
4.55
4.55
4.39
1,575,219
Dec 11, 2025
4.54
4.54
4.45
4.45
4.29
2,176,774
Dec 10, 2025
4.58
4.58
4.53
4.53
4.37
328,730
Dec 9, 2025
4.54
4.54
4.54
4.54
4.38
-
Dec 8, 2025
4.54
4.54
4.54
4.54
4.38
-
Dec 5, 2025
4.59
4.59
4.54
4.54
4.38
586,745
Dec 4, 2025
4.40
4.40
4.40
4.40
4.25
574,903
Dec 3, 2025
4.20
4.30
4.20
4.30
4.15
10,531,542
Dec 2, 2025
4.32
4.32
4.27
4.27
4.12
515,273
Dec 1, 2025
4.38
4.52
4.38
4.52
4.36
108,107
Nov 28, 2025
4.29
4.40
4.29
4.40
4.25
256,571
Nov 26, 2025
4.31
4.31
4.30
4.30
4.15
339,087
Nov 25, 2025
4.20
4.25
4.20
4.25
4.10
55,836
Nov 24, 2025
0.104058
Distribution
Fund distributions shown include income and capital gains
Nov 24, 2025
4.26
4.26
4.15
4.15
4.00
2,607,131
Nov 21, 2025
4.51
4.51
4.51
4.51
4.25
2,813,506
Nov 20, 2025
4.53
4.53
4.50
4.50
4.24
288,031
Nov 19, 2025
4.50
4.50
4.50
4.50
4.24
324,938
Nov 18, 2025
4.52
4.52
4.50
4.50
4.24
143,394
Nov 17, 2025
4.52
4.52
4.52
4.52
4.26
311,621
Nov 14, 2025
4.42
4.50
4.42
4.50
4.24
227,782
Nov 13, 2025
4.45
4.47
4.45
4.47
4.21
4,033,603
Nov 12, 2025
4.45
4.45
4.45
4.45
4.19
321,595
Nov 11, 2025
4.45
4.45
4.45
4.45
4.19
344,999
Nov 10, 2025
4.45
4.45
4.45
4.45
4.19
1,919,354
