|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 187,600 | 22.25 | 22.63 | 22.25 | 22.38 | 00:00:00 | | 2005-04-07 | 135,400 | 22.33 | 22.73 | 22.22 | 22.58 | 00:00:00 | | 2005-04-08 | 138,800 | 22.35 | 22.82 | 22.26 | 22.28 | 00:00:00 | | 2005-04-11 | 248,300 | 22.34 | 22.60 | 21.78 | 22.00 | 00:00:00 | | 2005-04-12 | 186,100 | 21.77 | 22.13 | 21.57 | 22.04 | 00:00:00 | | 2005-04-13 | 114,800 | 21.89 | 22.07 | 21.51 | 21.51 | 00:00:00 | | 2005-04-14 | 311,400 | 21.51 | 21.57 | 20.85 | 21.00 | 00:00:00 | | 2005-04-15 | 539,700 | 20.82 | 21.21 | 20.82 | 21.06 | 00:00:00 | | 2005-04-18 | 464,200 | 21.15 | 21.67 | 21.02 | 21.40 | 00:00:00 | | 2005-04-19 | 338,100 | 21.50 | 22.56 | 21.50 | 22.49 | 00:00:00 | | 2005-04-20 | 216,800 | 22.63 | 22.80 | 22.16 | 22.24 | 00:00:00 | | 2005-04-21 | 87,300 | 22.45 | 22.59 | 22.01 | 22.05 | 00:00:00 | | 2005-04-22 | 113,500 | 22.30 | 22.61 | 22.07 | 22.14 | 00:00:00 | | 2005-04-25 | 226,600 | 22.05 | 22.49 | 21.93 | 22.41 | 00:00:00 | | 2005-04-26 | 214,600 | 22.41 | 22.75 | 22.04 | 22.09 | 00:00:00 | | 2005-04-27 | 513,700 | 22.00 | 22.01 | 21.15 | 21.20 | 00:00:00 | | 2005-04-28 | 564,400 | 21.03 | 21.41 | 20.94 | 21.36 | 00:00:00 | | 2005-04-29 | 575,000 | 21.36 | 21.90 | 21.30 | 21.35 | 00:00:00 | | 2005-05-02 | 462,200 | 21.35 | 21.40 | 21.13 | 21.29 | 00:00:00 | | 2005-05-03 | 260,400 | 21.29 | 22.13 | 21.17 | 21.90 | 00:00:00 | | 2005-05-04 | 189,000 | 22.25 | 22.28 | 22.01 | 22.09 | 00:00:00 | | 2005-05-05 | 161,200 | 22.09 | 22.12 | 21.70 | 21.99 | 00:00:00 | | 2005-05-06 | 175,900 | 21.98 | 21.99 | 21.53 | 21.63 | 00:00:00 | | 2005-05-09 | 649,300 | 21.55 | 21.74 | 21.00 | 21.20 | 00:00:00 | | 2005-05-10 | 327,300 | 21.40 | 21.56 | 20.58 | 20.83 | 00:00:00 | | 2005-05-11 | 390,900 | 20.67 | 21.28 | 20.60 | 21.25 | 00:00:00 | | 2005-05-12 | 346,100 | 21.12 | 21.12 | 20.32 | 20.50 | 00:00:00 | | 2005-05-13 | 369,700 | 20.38 | 20.69 | 19.93 | 19.97 | 00:00:00 | | 2005-05-16 | 496,100 | 20.10 | 20.43 | 19.93 | 20.15 | 00:00:00 | | 2005-05-17 | 371,000 | 20.20 | 20.39 | 20.01 | 20.25 | 00:00:00 | | 2005-05-18 | 335,200 | 20.37 | 20.98 | 20.37 | 20.74 | 00:00:00 | | 2005-05-19 | 249,000 | 20.60 | 20.98 | 20.54 | 20.98 | 00:00:00 | | 2005-05-20 | 271,800 | 20.98 | 20.98 | 20.39 | 20.40 | 00:00:00 | | 2005-05-23 | 247,900 | 20.20 | 20.83 | 20.20 | 20.60 | 00:00:00 | | 2005-05-24 | 398,000 | 20.80 | 21.49 | 20.80 | 21.10 | 00:00:00 | | 2005-05-25 | 200,700 | 21.24 | 21.24 | 20.77 | 20.77 | 00:00:00 | | 2005-05-26 | 266,400 | 20.70 | 20.93 | 20.52 | 20.91 | 00:00:00 | | 2005-05-27 | 313,900 | 20.80 | 21.66 | 20.73 | 21.57 | 00:00:00 | | 2005-05-31 | 331,000 | 21.50 | 21.65 | 20.81 | 21.38 | 00:00:00 | | 2005-06-01 | 384,700 | 21.42 | 21.89 | 21.36 | 21.87 | 00:00:00 | | 2005-06-02 | 466,800 | 22.09 | 22.49 | 21.95 | 21.95 | 00:00:00 | | 2005-06-03 | 261,400 | 22.20 | 22.45 | 21.98 | 22.02 | 00:00:00 | | 2005-06-06 | 253,100 | 22.18 | 22.54 | 22.00 | 22.05 | 00:00:00 | | 2005-06-07 | 180,400 | 21.80 | 21.96 | 21.32 | 21.37 | 00:00:00 | | 2005-06-08 | 227,800 | 21.37 | 21.75 | 21.16 | 21.32 | 00:00:00 | | 2005-06-09 | 99,500 | 21.25 | 21.45 | 21.01 | 21.45 | 00:00:00 | | 2005-06-10 | 156,200 | 21.45 | 22.18 | 21.39 | 22.06 | 00:00:00 | | 2005-06-13 | 253,100 | 22.09 | 22.59 | 21.87 | 22.47 | 00:00:00 | | 2005-06-14 | 198,800 | 22.57 | 22.59 | 22.05 | 22.17 | 00:00:00 | | 2005-06-15 | 268,700 | 22.15 | 22.64 | 22.11 | 22.29 | 00:00:00 | | 2005-06-16 | 255,300 | 22.61 | 23.22 | 22.61 | 23.21 | 00:00:00 | | 2005-06-17 | 237,700 | 23.40 | 23.56 | 22.96 | 23.02 | 00:00:00 | | 2005-06-20 | 279,800 | 22.76 | 23.40 | 22.76 | 23.12 | 00:00:00 | | 2005-06-21 | 194,400 | 23.02 | 23.17 | 22.73 | 23.08 | 00:00:00 | | 2005-06-22 | 346,300 | 23.08 | 23.95 | 23.00 | 23.02 | 00:00:00 | | 2005-06-23 | 188,800 | 23.17 | 23.58 | 22.89 | 22.98 | 00:00:00 | | 2005-06-24 | 174,300 | 22.98 | 23.11 | 22.63 | 23.11 | 00:00:00 | | 2005-06-27 | 592,700 | 23.28 | 23.70 | 23.15 | 23.55 | 00:00:00 | | 2005-06-28 | 397,600 | 23.55 | 23.55 | 23.10 | 23.10 | 00:00:00 | | 2005-06-29 | 528,200 | 23.10 | 23.62 | 23.10 | 23.17 | 00:00:00 | | 2005-06-30 | 188,700 | 23.17 | 23.38 | 22.73 | 22.99 | 00:00:00 | | 2005-07-01 | 242,000 | 23.02 | 23.38 | 22.48 | 23.06 | 00:00:00 | | 2005-07-05 | 302,600 | 22.37 | 22.75 | 22.33 | 22.40 | 00:00:00 | | 2005-07-06 | 315,400 | 22.60 | 23.18 | 22.55 | 22.77 | 00:00:00 | | 2005-07-07 | 166,400 | 22.92 | 23.37 | 22.75 | 22.88 | 00:00:00 | | 2005-07-08 | 126,700 | 23.03 | 23.15 | 22.55 | 22.73 | 00:00:00 | | 2005-07-11 | 325,000 | 22.63 | 23.49 | 22.63 | 23.35 | 00:00:00 | | 2005-07-12 | 140,900 | 23.48 | 23.51 | 22.88 | 23.08 | 00:00:00 | | 2005-07-13 | 147,400 | 23.03 | 23.03 | 22.57 | 22.57 | 00:00:00 | | 2005-07-14 | 283,200 | 22.56 | 23.03 | 22.20 | 22.20 | 00:00:00 | | 2005-07-15 | 251,500 | 22.15 | 22.34 | 21.90 | 22.06 | 00:00:00 | | 2005-07-18 | 288,300 | 22.25 | 22.42 | 21.92 | 22.01 | 00:00:00 | | 2005-07-19 | 160,900 | 21.95 | 22.32 | 21.88 | 22.08 | 00:00:00 | | 2005-07-20 | 284,500 | 21.92 | 22.35 | 21.92 | 22.16 | 00:00:00 | | 2005-07-21 | 266,900 | 22.25 | 23.03 | 22.04 | 22.59 | 00:00:00 | | 2005-07-22 | 460,300 | 23.05 | 23.50 | 22.80 | 23.50 | 00:00:00 | | 2005-07-25 | 283,400 | 23.39 | 23.61 | 23.03 | 23.37 | 00:00:00 | | 2005-07-26 | 220,200 | 23.28 | 23.34 | 22.47 | 22.75 | 00:00:00 | | 2005-07-27 | 264,500 | 22.75 | 23.32 | 22.75 | 23.18 | 00:00:00 | | 2005-07-28 | 137,200 | 23.30 | 23.30 | 22.56 | 23.21 | 00:00:00 | | 2005-07-29 | 425,300 | 23.50 | 23.80 | 23.20 | 23.53 | 00:00:00 | | 2005-08-01 | 198,000 | 23.50 | 23.76 | 23.30 | 23.49 | 00:00:00 | | 2005-08-02 | 139,000 | 23.49 | 23.79 | 23.48 | 23.71 | 00:00:00 | | 2005-08-03 | 881,800 | 23.76 | 24.82 | 23.76 | 24.59 | 00:00:00 | | 2005-08-04 | 719,600 | 24.50 | 25.20 | 24.38 | 25.00 | 00:00:00 | | 2005-08-05 | 557,000 | 25.01 | 25.15 | 24.25 | 24.79 | 00:00:00 | | 2005-08-08 | 245,300 | 24.89 | 25.45 | 24.72 | 24.96 | 00:00:00 | | 2005-08-09 | 142,900 | 24.96 | 24.99 | 24.30 | 24.72 | 00:00:00 | | 2005-08-10 | 743,800 | 24.25 | 24.47 | 23.88 | 24.25 | 00:00:00 | | 2005-08-11 | 877,300 | 24.50 | 24.98 | 24.25 | 24.30 | 00:00:00 | | 2005-08-12 | 600,000 | 24.30 | 24.87 | 24.30 | 24.86 | 00:00:00 | | 2005-08-15 | 387,900 | 24.85 | 24.85 | 24.35 | 24.78 | 00:00:00 | | 2005-08-16 | 337,300 | 24.78 | 25.62 | 24.63 | 24.65 | 00:00:00 | | 2005-08-17 | 261,000 | 24.75 | 25.19 | 24.43 | 24.57 | 00:00:00 | | 2005-08-18 | 194,300 | 24.35 | 24.76 | 24.21 | 24.23 | 00:00:00 | | 2005-08-19 | 143,000 | 24.40 | 24.80 | 24.33 | 24.58 | 00:00:00 | | 2005-08-22 | 197,800 | 24.83 | 25.19 | 24.76 | 25.00 | 00:00:00 | | 2005-08-23 | 168,800 | 25.15 | 25.33 | 24.48 | 24.51 | 00:00:00 | | 2005-08-24 | 147,800 | 24.60 | 24.80 | 24.08 | 24.21 | 00:00:00 | | 2005-08-25 | 116,700 | 24.26 | 24.46 | 24.02 | 24.07 | 00:00:00 | | 2005-08-26 | 117,900 | 24.07 | 24.81 | 24.06 | 24.18 | 00:00:00 | | 2005-08-29 | 123,200 | 23.97 | 24.69 | 23.97 | 24.53 | 00:00:00 | | 2005-08-30 | 294,200 | 24.53 | 24.65 | 24.00 | 24.05 | 00:00:00 | | 2005-08-31 | 319,700 | 23.95 | 24.92 | 23.95 | 24.81 | 00:00:00 | | 2005-09-01 | 711,600 | 24.98 | 26.40 | 24.98 | 25.96 | 00:00:00 | | 2005-09-02 | 183,600 | 26.19 | 26.20 | 25.71 | 25.93 | 00:00:00 | | 2005-09-06 | 516,500 | 25.25 | 26.57 | 25.25 | 26.57 | 00:00:00 | | 2005-09-07 | 265,900 | 26.57 | 26.92 | 26.18 | 26.30 | 00:00:00 | | 2005-09-08 | 517,800 | 26.90 | 27.29 | 26.67 | 27.15 | 00:00:00 | | 2005-09-09 | 812,900 | 27.41 | 29.49 | 27.25 | 29.18 | 00:00:00 | | 2005-09-12 | 541,400 | 29.00 | 29.01 | 27.94 | 28.07 | 00:00:00 | | 2005-09-13 | 356,700 | 27.82 | 27.82 | 26.68 | 27.18 | 00:00:00 | | 2005-09-14 | 528,900 | 27.62 | 28.91 | 27.57 | 28.91 | 00:00:00 | | 2005-09-15 | 648,100 | 29.16 | 30.45 | 29.01 | 30.25 | 00:00:00 | | 2005-09-16 | 846,400 | 31.25 | 32.00 | 30.17 | 30.60 | 00:00:00 | | 2005-09-19 | 558,200 | 31.02 | 31.20 | 29.61 | 29.72 | 00:00:00 | | 2005-09-20 | 628,000 | 30.00 | 30.39 | 29.59 | 29.69 | 00:00:00 | | 2005-09-21 | 562,700 | 30.15 | 31.00 | 29.62 | 29.74 | 00:00:00 | | 2005-09-22 | 704,100 | 29.75 | 29.75 | 28.59 | 28.90 | 00:00:00 | | 2005-09-23 | 538,600 | 28.73 | 29.70 | 28.00 | 29.70 | 00:00:00 | | 2005-09-26 | 487,900 | 29.35 | 30.48 | 28.50 | 30.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
