|
 Buenaventura Mini - [Ticker: BVN] |     | | Last Trade | 14.29 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.50 (+3.59%) | Open | 13.85 | | High | 14.39 | Low | 13.80 | | Volume | 1,569,441 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 14.28 x 1,000 - 14.29 x 1,400 | | Former Close | 13.79 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BVN quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 354,200 | 25.05 | 25.29 | 24.63 | 25.01 | 00:00:00 | | 2004-04-23 | 286,500 | 25.05 | 25.14 | 24.54 | 24.70 | 00:00:00 | | 2004-04-26 | 520,900 | 24.55 | 25.09 | 23.78 | 23.80 | 00:00:00 | | 2004-04-27 | 306,200 | 23.80 | 24.33 | 23.60 | 23.82 | 00:00:00 | | 2004-04-28 | 1,349,100 | 22.25 | 22.25 | 20.52 | 21.76 | 00:00:00 | | 2004-04-29 | 686,300 | 21.98 | 23.00 | 21.98 | 22.50 | 00:00:00 | | 2004-04-30 | 373,100 | 22.90 | 22.98 | 21.63 | 21.64 | 00:00:00 | | 2004-05-03 | 298,600 | 21.65 | 22.15 | 21.34 | 21.70 | 00:00:00 | | 2004-05-04 | 561,800 | 22.20 | 22.70 | 22.17 | 22.60 | 00:00:00 | | 2004-05-05 | 397,700 | 22.85 | 22.97 | 21.70 | 21.98 | 00:00:00 | | 2004-05-06 | 229,500 | 22.05 | 22.15 | 21.31 | 21.48 | 00:00:00 | | 2004-05-07 | 423,100 | 21.40 | 21.40 | 19.80 | 19.90 | 00:00:00 | | 2004-05-10 | 701,200 | 18.75 | 20.73 | 18.61 | 20.53 | 00:00:00 | | 2004-05-11 | 273,300 | 20.53 | 20.78 | 20.04 | 20.73 | 00:00:00 | | 2004-05-12 | 483,200 | 21.15 | 21.54 | 19.81 | 20.31 | 00:00:00 | | 2004-05-13 | 226,900 | 20.32 | 20.53 | 19.85 | 20.00 | 00:00:00 | | 2004-05-14 | 607,600 | 19.86 | 20.24 | 19.80 | 20.00 | 00:00:00 | | 2004-05-17 | 541,300 | 20.25 | 21.30 | 19.72 | 19.90 | 00:00:00 | | 2004-05-18 | 471,400 | 19.90 | 20.35 | 19.53 | 20.35 | 00:00:00 | | 2004-05-19 | 730,200 | 20.90 | 22.31 | 20.83 | 21.60 | 00:00:00 | | 2004-05-20 | 283,400 | 21.60 | 21.62 | 21.12 | 21.45 | 00:00:00 | | 2004-05-21 | 593,100 | 22.25 | 23.00 | 22.19 | 22.98 | 00:00:00 | | 2004-05-24 | 311,000 | 23.00 | 23.48 | 22.52 | 23.02 | 00:00:00 | | 2004-05-25 | 384,000 | 23.20 | 23.81 | 23.11 | 23.35 | 00:00:00 | | 2004-05-26 | 246,600 | 23.46 | 23.64 | 22.89 | 23.10 | 00:00:00 | | 2004-05-27 | 224,100 | 23.40 | 23.95 | 23.23 | 23.23 | 00:00:00 | | 2004-05-28 | 146,100 | 23.35 | 23.57 | 23.05 | 23.43 | 00:00:00 | | 2004-06-01 | 147,400 | 23.60 | 23.78 | 22.50 | 22.82 | 00:00:00 | | 2004-06-02 | 178,600 | 22.75 | 23.30 | 22.37 | 22.96 | 00:00:00 | | 2004-06-03 | 183,600 | 23.20 | 23.20 | 22.07 | 22.26 | 00:00:00 | | 2004-06-04 | 292,700 | 22.00 | 23.37 | 22.00 | 23.16 | 00:00:00 | | 2004-06-07 | 161,600 | 23.40 | 23.71 | 23.15 | 23.18 | 00:00:00 | | 2004-06-08 | 183,300 | 23.37 | 23.37 | 22.35 | 22.95 | 00:00:00 | | 2004-06-09 | 364,000 | 22.55 | 22.55 | 20.50 | 20.80 | 00:00:00 | | 2004-06-10 | 248,100 | 21.05 | 21.64 | 21.04 | 21.47 | 00:00:00 | | 2004-06-14 | 335,100 | 21.30 | 21.30 | 20.12 | 20.54 | 00:00:00 | | 2004-06-15 | 412,400 | 20.61 | 20.90 | 20.49 | 20.59 | 00:00:00 | | 2004-06-16 | 446,300 | 20.50 | 20.63 | 20.08 | 20.23 | 00:00:00 | | 2004-06-17 | 729,600 | 20.40 | 20.57 | 19.73 | 20.09 | 00:00:00 | | 2004-06-18 | 287,400 | 20.60 | 21.35 | 20.60 | 21.27 | 00:00:00 | | 2004-06-21 | 222,200 | 21.27 | 21.46 | 20.85 | 21.19 | 00:00:00 | | 2004-06-22 | 111,500 | 21.06 | 21.41 | 20.97 | 21.34 | 00:00:00 | | 2004-06-23 | 140,000 | 21.19 | 21.50 | 20.92 | 21.32 | 00:00:00 | | 2004-06-24 | 232,500 | 21.90 | 22.65 | 21.90 | 22.14 | 00:00:00 | | 2004-06-25 | 119,000 | 22.24 | 22.29 | 21.75 | 21.75 | 00:00:00 | | 2004-06-28 | 277,000 | 21.75 | 22.15 | 21.65 | 21.71 | 00:00:00 | | 2004-06-29 | 265,000 | 21.85 | 21.85 | 21.22 | 21.55 | 00:00:00 | | 2004-06-30 | 453,800 | 21.68 | 22.18 | 21.68 | 22.10 | 00:00:00 | | 2004-07-01 | 402,100 | 22.17 | 22.20 | 21.73 | 21.83 | 00:00:00 | | 2004-07-02 | 195,300 | 22.05 | 22.23 | 21.77 | 22.00 | 00:00:00 | | 2004-07-06 | 251,000 | 22.00 | 22.24 | 21.09 | 21.68 | 00:00:00 | | 2004-07-07 | 283,900 | 22.00 | 22.74 | 22.00 | 22.68 | 00:00:00 | | 2004-07-08 | 278,300 | 22.82 | 23.44 | 22.46 | 23.40 | 00:00:00 | | 2004-07-09 | 280,500 | 23.40 | 23.53 | 22.51 | 23.40 | 00:00:00 | | 2004-07-12 | 183,400 | 23.65 | 23.65 | 23.00 | 23.21 | 00:00:00 | | 2004-07-13 | 208,900 | 22.71 | 23.22 | 22.50 | 23.22 | 00:00:00 | | 2004-07-14 | 153,800 | 23.30 | 23.45 | 22.92 | 23.02 | 00:00:00 | | 2004-07-15 | 237,700 | 22.75 | 23.30 | 22.60 | 23.22 | 00:00:00 | | 2004-07-16 | 135,300 | 23.34 | 23.74 | 23.24 | 23.36 | 00:00:00 | | 2004-07-19 | 236,300 | 23.40 | 23.40 | 22.70 | 23.27 | 00:00:00 | | 2004-07-20 | 254,300 | 23.11 | 23.11 | 22.50 | 22.75 | 00:00:00 | | 2004-07-21 | 452,300 | 22.55 | 22.72 | 21.21 | 21.30 | 00:00:00 | | 2004-07-22 | 411,600 | 21.50 | 21.54 | 20.79 | 21.08 | 00:00:00 | | 2004-07-23 | 789,800 | 20.50 | 20.55 | 20.05 | 20.13 | 00:00:00 | | 2004-07-26 | 631,300 | 20.00 | 20.89 | 20.00 | 20.75 | 00:00:00 | | 2004-07-27 | 275,200 | 20.58 | 20.92 | 19.86 | 20.80 | 00:00:00 | | 2004-07-28 | 177,900 | 20.80 | 21.79 | 20.65 | 21.60 | 00:00:00 | | 2004-07-29 | 185,600 | 21.45 | 21.70 | 21.20 | 21.20 | 00:00:00 | | 2004-07-30 | 257,000 | 21.60 | 22.40 | 21.53 | 21.53 | 00:00:00 | | 2004-08-02 | 137,500 | 21.77 | 22.12 | 21.77 | 21.96 | 00:00:00 | | 2004-08-03 | 199,000 | 21.96 | 22.42 | 21.89 | 21.89 | 00:00:00 | | 2004-08-04 | 186,300 | 21.89 | 21.95 | 21.15 | 21.15 | 00:00:00 | | 2004-08-05 | 120,100 | 21.40 | 21.82 | 20.55 | 20.63 | 00:00:00 | | 2004-08-06 | 284,900 | 21.10 | 21.52 | 21.00 | 21.25 | 00:00:00 | | 2004-08-09 | 256,000 | 21.10 | 21.28 | 20.77 | 21.23 | 00:00:00 | | 2004-08-10 | 210,600 | 21.23 | 21.93 | 21.18 | 21.37 | 00:00:00 | | 2004-08-11 | 550,500 | 21.17 | 21.17 | 20.48 | 20.49 | 00:00:00 | | 2004-08-12 | 107,000 | 20.69 | 21.01 | 20.69 | 20.69 | 00:00:00 | | 2004-08-13 | 247,500 | 20.85 | 21.60 | 20.85 | 21.24 | 00:00:00 | | 2004-08-16 | 222,900 | 21.40 | 21.73 | 21.28 | 21.50 | 00:00:00 | | 2004-08-17 | 526,300 | 21.05 | 22.00 | 21.05 | 21.79 | 00:00:00 | | 2004-08-18 | 353,000 | 21.73 | 21.98 | 21.40 | 21.90 | 00:00:00 | | 2004-08-19 | 876,200 | 21.95 | 22.80 | 21.90 | 22.50 | 00:00:00 | | 2004-08-20 | 485,000 | 22.35 | 23.25 | 22.31 | 22.83 | 00:00:00 | | 2004-08-23 | 189,200 | 22.84 | 22.84 | 22.36 | 22.70 | 00:00:00 | | 2004-08-24 | 138,200 | 22.55 | 22.55 | 21.84 | 21.85 | 00:00:00 | | 2004-08-25 | 438,600 | 21.91 | 23.01 | 21.91 | 22.83 | 00:00:00 | | 2004-08-26 | 284,400 | 22.83 | 23.11 | 22.69 | 22.80 | 00:00:00 | | 2004-08-27 | 102,600 | 22.95 | 23.20 | 22.33 | 22.59 | 00:00:00 | | 2004-08-30 | 156,600 | 22.84 | 23.34 | 22.02 | 22.02 | 00:00:00 | | 2004-08-31 | 252,500 | 22.01 | 22.85 | 22.01 | 22.72 | 00:00:00 | | 2004-09-01 | 152,700 | 22.80 | 23.10 | 22.63 | 22.95 | 00:00:00 | | 2004-09-02 | 167,100 | 22.94 | 23.12 | 22.58 | 23.09 | 00:00:00 | | 2004-09-03 | 95,800 | 22.80 | 22.80 | 22.29 | 22.60 | 00:00:00 | | 2004-09-07 | 151,900 | 22.61 | 22.94 | 22.12 | 22.93 | 00:00:00 | | 2004-09-08 | 227,400 | 22.57 | 22.96 | 22.19 | 22.72 | 00:00:00 | | 2004-09-09 | 96,600 | 22.72 | 22.95 | 22.53 | 22.77 | 00:00:00 | | 2004-09-10 | 107,000 | 23.00 | 23.44 | 22.51 | 22.64 | 00:00:00 | | 2004-09-13 | 51,000 | 22.39 | 22.82 | 22.38 | 22.48 | 00:00:00 | | 2004-09-14 | 161,400 | 22.71 | 23.20 | 22.55 | 22.71 | 00:00:00 | | 2004-09-15 | 79,400 | 22.95 | 22.95 | 22.44 | 22.50 | 00:00:00 | | 2004-09-16 | 731,700 | 22.31 | 22.31 | 21.05 | 21.80 | 00:00:00 | | 2004-09-17 | 261,200 | 21.74 | 21.92 | 21.64 | 21.73 | 00:00:00 | | 2004-09-20 | 260,000 | 21.47 | 21.67 | 21.45 | 21.55 | 00:00:00 | | 2004-09-21 | 844,900 | 22.10 | 22.27 | 21.91 | 22.05 | 00:00:00 | | 2004-09-22 | 503,600 | 21.95 | 22.03 | 21.65 | 21.71 | 00:00:00 | | 2004-09-23 | 584,200 | 21.85 | 22.10 | 21.74 | 21.89 | 00:00:00 | | 2004-09-24 | 250,400 | 21.89 | 22.07 | 21.80 | 22.00 | 00:00:00 | | 2004-09-27 | 306,500 | 22.17 | 22.57 | 21.78 | 21.99 | 00:00:00 | | 2004-09-28 | 841,100 | 22.27 | 22.93 | 22.20 | 22.89 | 00:00:00 | | 2004-09-29 | 409,100 | 23.00 | 23.30 | 22.85 | 23.26 | 00:00:00 | | 2004-09-30 | 468,600 | 23.74 | 23.90 | 23.45 | 23.75 | 00:00:00 | | 2004-10-01 | 433,600 | 23.70 | 23.70 | 23.29 | 23.45 | 00:00:00 | | 2004-10-04 | 251,400 | 23.20 | 23.20 | 22.76 | 22.84 | 00:00:00 | | 2004-10-05 | 1,240,800 | 23.60 | 24.95 | 23.07 | 24.95 | 00:00:00 | | 2004-10-06 | 400,100 | 25.45 | 25.45 | 24.43 | 24.90 | 00:00:00 | | 2004-10-07 | 222,100 | 25.15 | 25.25 | 24.36 | 24.40 | 00:00:00 | | 2004-10-08 | 588,800 | 25.08 | 25.62 | 24.88 | 25.01 | 00:00:00 | | 2004-10-11 | 172,500 | 24.88 | 24.88 | 24.47 | 24.67 | 00:00:00 | | 2004-10-12 | 465,300 | 24.31 | 24.39 | 23.83 | 23.99 | 00:00:00 | | 2004-10-13 | 1,208,000 | 23.97 | 23.97 | 22.30 | 23.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
