|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,208,000 | 23.97 | 23.97 | 22.30 | 23.44 | 00:00:00 | | 2004-10-14 | 254,200 | 23.50 | 23.92 | 23.42 | 23.61 | 00:00:00 | | 2004-10-15 | 322,400 | 23.85 | 24.50 | 23.85 | 24.30 | 00:00:00 | | 2004-10-18 | 308,100 | 24.30 | 24.54 | 23.67 | 23.86 | 00:00:00 | | 2004-10-19 | 257,300 | 24.15 | 24.50 | 24.10 | 24.23 | 00:00:00 | | 2004-10-20 | 405,100 | 25.00 | 25.05 | 24.69 | 25.05 | 00:00:00 | | 2004-10-21 | 372,600 | 25.10 | 25.43 | 25.00 | 25.33 | 00:00:00 | | 2004-10-22 | 244,000 | 25.45 | 25.50 | 24.66 | 24.91 | 00:00:00 | | 2004-10-25 | 522,500 | 25.25 | 25.98 | 25.20 | 25.60 | 00:00:00 | | 2004-10-26 | 376,400 | 25.45 | 25.80 | 25.11 | 25.75 | 00:00:00 | | 2004-10-27 | 445,600 | 26.00 | 26.17 | 24.33 | 24.84 | 00:00:00 | | 2004-10-28 | 279,700 | 24.56 | 25.33 | 24.26 | 24.35 | 00:00:00 | | 2004-10-29 | 346,700 | 24.60 | 25.21 | 24.57 | 24.84 | 00:00:00 | | 2004-11-01 | 214,500 | 24.70 | 25.14 | 24.36 | 24.43 | 00:00:00 | | 2004-11-02 | 547,300 | 24.03 | 24.20 | 23.54 | 24.00 | 00:00:00 | | 2004-11-03 | 566,100 | 24.00 | 24.65 | 23.95 | 24.54 | 00:00:00 | | 2004-11-04 | 985,600 | 24.54 | 25.73 | 23.94 | 24.07 | 00:00:00 | | 2004-11-05 | 828,400 | 23.66 | 25.25 | 23.66 | 25.10 | 00:00:00 | | 2004-11-08 | 235,400 | 25.05 | 25.59 | 24.70 | 24.98 | 00:00:00 | | 2004-11-09 | 346,200 | 25.10 | 25.38 | 24.54 | 25.31 | 00:00:00 | | 2004-11-10 | 162,500 | 25.30 | 25.30 | 24.70 | 24.99 | 00:00:00 | | 2004-11-11 | 197,100 | 24.82 | 25.00 | 24.33 | 24.38 | 00:00:00 | | 2004-11-12 | 750,300 | 24.40 | 25.85 | 24.35 | 25.85 | 00:00:00 | | 2004-11-15 | 423,300 | 26.05 | 26.08 | 24.79 | 25.00 | 00:00:00 | | 2004-11-16 | 441,300 | 25.00 | 25.44 | 24.50 | 24.82 | 00:00:00 | | 2004-11-17 | 933,500 | 25.25 | 25.58 | 24.72 | 25.02 | 00:00:00 | | 2004-11-18 | 742,100 | 24.90 | 24.90 | 23.80 | 24.05 | 00:00:00 | | 2004-11-19 | 639,900 | 24.26 | 24.78 | 23.86 | 24.29 | 00:00:00 | | 2004-11-22 | 585,100 | 23.80 | 24.40 | 23.20 | 24.38 | 00:00:00 | | 2004-11-23 | 628,100 | 24.37 | 24.38 | 23.66 | 23.69 | 00:00:00 | | 2004-11-24 | 434,300 | 23.70 | 24.25 | 23.70 | 24.10 | 00:00:00 | | 2004-11-26 | 295,000 | 24.18 | 25.20 | 24.15 | 24.78 | 00:00:00 | | 2004-11-29 | 301,500 | 24.84 | 25.07 | 24.54 | 24.57 | 00:00:00 | | 2004-11-30 | 629,700 | 24.57 | 24.57 | 23.36 | 23.50 | 00:00:00 | | 2004-12-01 | 600,400 | 23.70 | 23.98 | 23.10 | 23.10 | 00:00:00 | | 2004-12-02 | 987,000 | 23.00 | 23.12 | 21.62 | 22.20 | 00:00:00 | | 2004-12-03 | 1,130,900 | 21.70 | 22.78 | 21.70 | 22.03 | 00:00:00 | | 2004-12-06 | 431,700 | 22.04 | 22.30 | 21.58 | 22.01 | 00:00:00 | | 2004-12-07 | 736,200 | 21.77 | 22.19 | 21.40 | 21.61 | 00:00:00 | | 2004-12-08 | 2,790,800 | 20.85 | 21.32 | 18.46 | 21.26 | 00:00:00 | | 2004-12-09 | 770,400 | 21.00 | 21.82 | 20.56 | 21.42 | 00:00:00 | | 2004-12-10 | 750,200 | 21.42 | 21.98 | 21.11 | 21.80 | 00:00:00 | | 2004-12-13 | 535,100 | 22.00 | 22.46 | 22.00 | 22.45 | 00:00:00 | | 2004-12-14 | 586,300 | 22.20 | 22.71 | 22.02 | 22.55 | 00:00:00 | | 2004-12-15 | 472,200 | 22.85 | 23.18 | 22.67 | 23.18 | 00:00:00 | | 2004-12-16 | 461,900 | 23.18 | 23.18 | 22.45 | 22.49 | 00:00:00 | | 2004-12-17 | 182,100 | 22.59 | 22.75 | 22.37 | 22.54 | 00:00:00 | | 2004-12-20 | 448,100 | 22.55 | 22.70 | 22.17 | 22.35 | 00:00:00 | | 2004-12-21 | 446,200 | 22.85 | 23.30 | 22.57 | 22.98 | 00:00:00 | | 2004-12-22 | 132,800 | 22.70 | 22.90 | 22.45 | 22.49 | 00:00:00 | | 2004-12-23 | 281,900 | 22.48 | 23.11 | 22.48 | 22.90 | 00:00:00 | | 2004-12-27 | 155,200 | 22.91 | 23.10 | 22.80 | 22.97 | 00:00:00 | | 2004-12-28 | 147,300 | 22.90 | 23.05 | 22.60 | 22.61 | 00:00:00 | | 2004-12-29 | 284,800 | 22.61 | 22.71 | 22.20 | 22.49 | 00:00:00 | | 2004-12-30 | 217,500 | 22.52 | 23.00 | 22.43 | 22.79 | 00:00:00 | | 2004-12-31 | 344,900 | 22.54 | 23.06 | 22.54 | 22.90 | 00:00:00 | | 2005-01-03 | 441,900 | 22.67 | 22.67 | 22.03 | 22.13 | 00:00:00 | | 2005-01-04 | 399,700 | 22.13 | 22.40 | 21.45 | 21.56 | 00:00:00 | | 2005-01-05 | 347,600 | 21.81 | 21.95 | 21.47 | 21.60 | 00:00:00 | | 2005-01-06 | 495,100 | 21.40 | 21.70 | 20.89 | 21.17 | 00:00:00 | | 2005-01-07 | 265,500 | 21.38 | 21.85 | 21.29 | 21.45 | 00:00:00 | | 2005-01-10 | 624,200 | 21.63 | 22.26 | 21.35 | 21.82 | 00:00:00 | | 2005-01-11 | 531,700 | 21.98 | 22.45 | 21.80 | 21.89 | 00:00:00 | | 2005-01-12 | 686,000 | 22.18 | 22.48 | 21.90 | 22.14 | 00:00:00 | | 2005-01-13 | 468,600 | 21.87 | 21.87 | 20.75 | 21.73 | 00:00:00 | | 2005-01-14 | 323,000 | 21.73 | 21.73 | 21.45 | 21.54 | 00:00:00 | | 2005-01-18 | 239,300 | 21.53 | 22.18 | 21.53 | 22.15 | 00:00:00 | | 2005-01-19 | 126,100 | 22.26 | 22.33 | 21.69 | 21.90 | 00:00:00 | | 2005-01-20 | 146,000 | 21.75 | 21.87 | 21.53 | 21.79 | 00:00:00 | | 2005-01-21 | 274,600 | 21.72 | 22.28 | 21.52 | 22.28 | 00:00:00 | | 2005-01-24 | 194,000 | 22.12 | 22.50 | 22.05 | 22.11 | 00:00:00 | | 2005-01-25 | 273,800 | 22.11 | 22.15 | 21.70 | 21.81 | 00:00:00 | | 2005-01-26 | 302,400 | 22.09 | 22.18 | 21.78 | 21.88 | 00:00:00 | | 2005-01-27 | 129,700 | 21.88 | 22.28 | 21.85 | 22.02 | 00:00:00 | | 2005-01-28 | 82,800 | 21.90 | 22.03 | 21.67 | 21.81 | 00:00:00 | | 2005-01-31 | 434,200 | 21.73 | 21.73 | 21.19 | 21.27 | 00:00:00 | | 2005-02-01 | 359,500 | 21.35 | 21.66 | 21.35 | 21.50 | 00:00:00 | | 2005-02-02 | 247,000 | 21.60 | 21.78 | 21.40 | 21.55 | 00:00:00 | | 2005-02-03 | 413,200 | 21.15 | 21.16 | 20.74 | 21.00 | 00:00:00 | | 2005-02-04 | 293,400 | 21.03 | 21.05 | 20.23 | 20.79 | 00:00:00 | | 2005-02-07 | 329,100 | 20.76 | 20.95 | 20.03 | 20.26 | 00:00:00 | | 2005-02-08 | 387,300 | 20.25 | 20.48 | 20.02 | 20.40 | 00:00:00 | | 2005-02-09 | 268,900 | 20.15 | 20.75 | 20.01 | 20.65 | 00:00:00 | | 2005-02-10 | 672,200 | 20.75 | 21.15 | 20.69 | 21.02 | 00:00:00 | | 2005-02-11 | 558,400 | 21.08 | 21.18 | 20.82 | 20.94 | 00:00:00 | | 2005-02-14 | 636,600 | 21.05 | 21.90 | 20.82 | 21.77 | 00:00:00 | | 2005-02-15 | 179,000 | 21.66 | 21.91 | 21.36 | 21.53 | 00:00:00 | | 2005-02-16 | 127,700 | 21.14 | 21.72 | 21.10 | 21.54 | 00:00:00 | | 2005-02-17 | 429,400 | 21.63 | 22.23 | 21.63 | 22.00 | 00:00:00 | | 2005-02-18 | 171,900 | 22.15 | 22.19 | 21.81 | 21.98 | 00:00:00 | | 2005-02-22 | 661,300 | 22.75 | 22.75 | 22.16 | 22.52 | 00:00:00 | | 2005-02-23 | 247,400 | 22.50 | 22.50 | 22.00 | 22.47 | 00:00:00 | | 2005-02-24 | 432,900 | 22.72 | 22.89 | 22.56 | 22.72 | 00:00:00 | | 2005-02-25 | 293,100 | 22.75 | 23.15 | 22.63 | 22.94 | 00:00:00 | | 2005-02-28 | 265,400 | 23.19 | 23.35 | 22.79 | 23.16 | 00:00:00 | | 2005-03-01 | 728,900 | 23.09 | 23.09 | 21.63 | 21.98 | 00:00:00 | | 2005-03-02 | 387,600 | 22.08 | 22.37 | 21.70 | 22.31 | 00:00:00 | | 2005-03-03 | 284,900 | 22.31 | 22.54 | 21.70 | 21.70 | 00:00:00 | | 2005-03-04 | 725,300 | 22.00 | 22.98 | 22.00 | 22.80 | 00:00:00 | | 2005-03-07 | 462,400 | 22.81 | 22.86 | 22.30 | 22.57 | 00:00:00 | | 2005-03-08 | 1,296,600 | 22.82 | 24.16 | 22.75 | 24.00 | 00:00:00 | | 2005-03-09 | 924,800 | 24.20 | 24.81 | 24.00 | 24.58 | 00:00:00 | | 2005-03-10 | 451,900 | 25.00 | 25.01 | 24.00 | 24.22 | 00:00:00 | | 2005-03-11 | 312,500 | 24.23 | 24.52 | 24.02 | 24.04 | 00:00:00 | | 2005-03-14 | 947,000 | 24.01 | 24.35 | 23.73 | 24.00 | 00:00:00 | | 2005-03-15 | 365,600 | 24.30 | 24.54 | 23.90 | 24.00 | 00:00:00 | | 2005-03-16 | 421,600 | 24.20 | 24.62 | 23.97 | 24.00 | 00:00:00 | | 2005-03-17 | 279,500 | 23.95 | 24.11 | 23.32 | 23.95 | 00:00:00 | | 2005-03-18 | 130,800 | 23.95 | 24.12 | 23.76 | 23.86 | 00:00:00 | | 2005-03-21 | 192,200 | 23.36 | 23.36 | 22.75 | 23.01 | 00:00:00 | | 2005-03-22 | 230,000 | 23.00 | 23.46 | 22.39 | 22.47 | 00:00:00 | | 2005-03-23 | 323,000 | 22.72 | 22.72 | 21.97 | 21.99 | 00:00:00 | | 2005-03-24 | 336,600 | 22.65 | 22.76 | 22.00 | 22.41 | 00:00:00 | | 2005-03-28 | 130,600 | 22.41 | 22.55 | 22.10 | 22.31 | 00:00:00 | | 2005-03-29 | 1,570,700 | 22.41 | 22.59 | 21.10 | 21.11 | 00:00:00 | | 2005-03-30 | 635,300 | 21.33 | 22.27 | 21.33 | 22.15 | 00:00:00 | | 2005-03-31 | 513,600 | 22.70 | 23.01 | 22.32 | 22.78 | 00:00:00 | | 2005-04-01 | 629,800 | 22.97 | 23.16 | 22.67 | 23.16 | 00:00:00 | | 2005-04-04 | 670,200 | 23.24 | 23.24 | 22.61 | 22.89 | 00:00:00 | | 2005-04-05 | 857,400 | 23.10 | 24.00 | 22.05 | 22.25 | 00:00:00 | | 2005-04-06 | 187,600 | 22.25 | 22.63 | 22.25 | 22.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
