|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 487,900 | 29.35 | 30.48 | 28.50 | 30.31 | 00:00:00 | | 2005-09-27 | 658,300 | 30.38 | 30.39 | 28.79 | 29.31 | 00:00:00 | | 2005-09-28 | 388,700 | 30.25 | 30.25 | 29.11 | 29.80 | 00:00:00 | | 2005-09-29 | 350,700 | 29.75 | 30.68 | 29.69 | 30.11 | 00:00:00 | | 2005-09-30 | 980,800 | 30.15 | 31.21 | 30.06 | 31.05 | 00:00:00 | | 2005-10-03 | 305,900 | 31.06 | 31.48 | 30.51 | 31.23 | 00:00:00 | | 2005-10-04 | 682,900 | 31.25 | 31.40 | 30.00 | 30.02 | 00:00:00 | | 2005-10-05 | 470,100 | 30.03 | 30.33 | 29.21 | 29.30 | 00:00:00 | | 2005-10-06 | 290,800 | 29.80 | 30.23 | 29.05 | 29.58 | 00:00:00 | | 2005-10-07 | 378,800 | 29.58 | 30.66 | 29.50 | 30.64 | 00:00:00 | | 2005-10-10 | 258,500 | 30.65 | 30.93 | 30.03 | 30.05 | 00:00:00 | | 2005-10-11 | 231,500 | 30.50 | 31.32 | 30.38 | 30.90 | 00:00:00 | | 2005-10-12 | 1,142,300 | 31.08 | 32.54 | 30.67 | 31.20 | 00:00:00 | | 2005-10-13 | 393,100 | 30.80 | 30.80 | 29.95 | 30.28 | 00:00:00 | | 2005-10-14 | 541,700 | 29.87 | 29.94 | 29.10 | 29.57 | 00:00:00 | | 2005-10-17 | 414,700 | 29.98 | 31.06 | 29.87 | 30.91 | 00:00:00 | | 2005-10-18 | 369,800 | 30.80 | 30.81 | 29.44 | 29.46 | 00:00:00 | | 2005-10-19 | 519,000 | 28.60 | 29.18 | 27.43 | 28.78 | 00:00:00 | | 2005-10-20 | 447,900 | 28.55 | 29.05 | 27.50 | 27.94 | 00:00:00 | | 2005-10-21 | 578,300 | 28.16 | 29.54 | 27.67 | 29.16 | 00:00:00 | | 2005-10-24 | 420,300 | 29.75 | 30.44 | 29.75 | 30.31 | 00:00:00 | | 2005-10-25 | 633,000 | 30.90 | 31.48 | 30.75 | 31.16 | 00:00:00 | | 2005-10-26 | 370,900 | 31.65 | 32.09 | 29.88 | 30.19 | 00:00:00 | | 2005-10-27 | 2,343,400 | 28.85 | 29.17 | 25.69 | 25.80 | 00:00:00 | | 2005-10-28 | 1,592,100 | 25.80 | 26.46 | 24.01 | 24.64 | 00:00:00 | | 2005-10-31 | 1,182,500 | 24.64 | 26.34 | 24.34 | 25.77 | 00:00:00 | | 2005-11-01 | 710,000 | 25.35 | 26.81 | 25.13 | 26.33 | 00:00:00 | | 2005-11-02 | 275,300 | 26.32 | 27.07 | 26.26 | 26.85 | 00:00:00 | | 2005-11-03 | 385,500 | 26.80 | 26.99 | 25.91 | 26.12 | 00:00:00 | | 2005-11-04 | 417,800 | 26.23 | 26.38 | 25.56 | 25.87 | 00:00:00 | | 2005-11-07 | 286,100 | 25.87 | 25.90 | 25.29 | 25.36 | 00:00:00 | | 2005-11-08 | 386,700 | 25.41 | 26.36 | 25.41 | 25.83 | 00:00:00 | | 2005-11-09 | 1,050,300 | 26.13 | 27.27 | 25.84 | 27.26 | 00:00:00 | | 2005-11-10 | 579,600 | 27.50 | 27.81 | 26.81 | 27.19 | 00:00:00 | | 2005-11-11 | 333,400 | 27.11 | 28.12 | 26.88 | 27.97 | 00:00:00 | | 2005-11-14 | 801,800 | 27.97 | 27.98 | 27.05 | 27.22 | 00:00:00 | | 2005-11-15 | 320,800 | 27.17 | 27.43 | 26.65 | 26.87 | 00:00:00 | | 2005-11-16 | 753,800 | 27.20 | 28.47 | 27.14 | 27.70 | 00:00:00 | | 2005-11-17 | 1,095,000 | 28.35 | 29.65 | 28.18 | 28.89 | 00:00:00 | | 2005-11-18 | 441,700 | 29.30 | 29.30 | 28.12 | 28.28 | 00:00:00 | | 2005-11-21 | 372,000 | 28.48 | 28.98 | 28.32 | 28.75 | 00:00:00 | | 2005-11-22 | 385,200 | 28.77 | 28.95 | 28.13 | 28.76 | 00:00:00 | | 2005-11-23 | 521,600 | 28.75 | 28.75 | 27.84 | 27.90 | 00:00:00 | | 2005-11-25 | 384,100 | 27.99 | 28.50 | 27.63 | 28.11 | 00:00:00 | | 2005-11-28 | 454,100 | 28.55 | 29.01 | 28.32 | 28.67 | 00:00:00 | | 2005-11-29 | 462,400 | 28.75 | 29.17 | 28.20 | 28.73 | 00:00:00 | | 2005-11-30 | 267,400 | 28.02 | 28.56 | 28.00 | 28.02 | 00:00:00 | | 2005-12-01 | 554,800 | 28.99 | 29.90 | 28.99 | 29.60 | 00:00:00 | | 2005-12-02 | 395,500 | 29.90 | 30.10 | 28.55 | 29.00 | 00:00:00 | | 2005-12-05 | 398,900 | 29.25 | 29.68 | 28.66 | 29.35 | 00:00:00 | | 2005-12-06 | 800,800 | 29.36 | 30.50 | 28.94 | 30.50 | 00:00:00 | | 2005-12-07 | 432,500 | 30.50 | 31.30 | 29.95 | 30.33 | 00:00:00 | | 2005-12-08 | 373,900 | 30.55 | 31.18 | 30.44 | 30.70 | 00:00:00 | | 2005-12-09 | 588,700 | 30.90 | 31.64 | 30.26 | 30.61 | 00:00:00 | | 2005-12-12 | 1,086,500 | 32.00 | 32.07 | 31.18 | 31.22 | 00:00:00 | | 2005-12-13 | 967,200 | 31.01 | 31.12 | 29.81 | 30.09 | 00:00:00 | | 2005-12-14 | 964,000 | 29.70 | 29.70 | 28.70 | 28.73 | 00:00:00 | | 2005-12-15 | 794,300 | 28.18 | 29.26 | 28.18 | 28.56 | 00:00:00 | | 2005-12-16 | 468,800 | 28.31 | 29.35 | 28.20 | 28.42 | 00:00:00 | | 2005-12-19 | 542,400 | 28.60 | 29.00 | 27.27 | 27.35 | 00:00:00 | | 2005-12-20 | 509,600 | 27.35 | 27.78 | 26.83 | 27.44 | 00:00:00 | | 2005-12-21 | 927,000 | 27.44 | 27.67 | 26.63 | 27.64 | 00:00:00 | | 2005-12-22 | 790,700 | 27.81 | 28.35 | 27.37 | 28.35 | 00:00:00 | | 2005-12-23 | 345,000 | 28.59 | 28.82 | 28.16 | 28.20 | 00:00:00 | | 2005-12-27 | 206,100 | 28.50 | 28.80 | 27.89 | 28.07 | 00:00:00 | | 2005-12-28 | 190,000 | 28.99 | 28.99 | 28.29 | 28.77 | 00:00:00 | | 2005-12-29 | 221,800 | 28.94 | 29.09 | 28.57 | 29.01 | 00:00:00 | | 2005-12-30 | 197,600 | 28.95 | 28.96 | 28.13 | 28.30 | 00:00:00 | | 2006-01-03 | 450,400 | 28.95 | 29.95 | 28.82 | 29.56 | 00:00:00 | | 2006-01-04 | 660,600 | 30.75 | 30.80 | 30.20 | 30.56 | 00:00:00 | | 2006-01-05 | 674,200 | 30.57 | 30.57 | 29.32 | 29.97 | 00:00:00 | | 2006-01-06 | 561,100 | 30.75 | 31.16 | 30.62 | 30.85 | 00:00:00 | | 2006-01-09 | 735,200 | 30.85 | 31.34 | 30.33 | 31.31 | 00:00:00 | | 2006-01-10 | 720,400 | 30.84 | 31.15 | 30.34 | 30.99 | 00:00:00 | | 2006-01-11 | 514,100 | 31.13 | 31.30 | 30.00 | 30.08 | 00:00:00 | | 2006-01-12 | 696,500 | 29.50 | 29.84 | 28.59 | 28.66 | 00:00:00 | | 2006-01-13 | 1,367,900 | 28.23 | 29.98 | 28.23 | 29.71 | 00:00:00 | | 2006-01-17 | 908,700 | 29.61 | 30.21 | 28.99 | 29.57 | 00:00:00 | | 2006-01-18 | 774,500 | 29.07 | 29.33 | 28.33 | 28.63 | 00:00:00 | | 2006-01-19 | 1,115,800 | 29.00 | 29.10 | 28.49 | 28.49 | 00:00:00 | | 2006-01-20 | 3,315,000 | 27.75 | 27.83 | 26.05 | 26.90 | 00:00:00 | | 2006-01-23 | 1,301,300 | 26.85 | 27.10 | 26.00 | 26.39 | 00:00:00 | | 2006-01-24 | 644,300 | 26.29 | 26.87 | 25.88 | 26.74 | 00:00:00 | | 2006-01-25 | 690,300 | 27.30 | 27.34 | 26.92 | 27.14 | 00:00:00 | | 2006-01-26 | 1,786,300 | 27.25 | 28.17 | 27.15 | 28.00 | 00:00:00 | | 2006-01-27 | 1,214,500 | 28.25 | 28.41 | 27.03 | 27.21 | 00:00:00 | | 2006-01-30 | 1,156,600 | 27.08 | 27.25 | 26.46 | 27.00 | 00:00:00 | | 2006-01-31 | 831,600 | 27.49 | 28.32 | 27.37 | 27.72 | 00:00:00 | | 2006-02-01 | 876,900 | 28.00 | 28.24 | 26.60 | 26.87 | 00:00:00 | | 2006-02-02 | 595,200 | 26.99 | 27.58 | 26.30 | 26.72 | 00:00:00 | | 2006-02-03 | 503,500 | 26.97 | 26.97 | 26.40 | 26.68 | 00:00:00 | | 2006-02-06 | 296,100 | 26.64 | 27.21 | 26.64 | 27.03 | 00:00:00 | | 2006-02-07 | 682,400 | 26.50 | 26.50 | 25.17 | 25.46 | 00:00:00 | | 2006-02-08 | 1,140,100 | 25.56 | 26.45 | 25.50 | 25.87 | 00:00:00 | | 2006-02-09 | 657,500 | 26.32 | 26.84 | 25.93 | 26.13 | 00:00:00 | | 2006-02-10 | 633,400 | 26.00 | 26.00 | 25.11 | 25.63 | 00:00:00 | | 2006-02-13 | 516,500 | 25.76 | 25.76 | 24.43 | 24.53 | 00:00:00 | | 2006-02-14 | 840,800 | 24.50 | 25.49 | 24.50 | 25.22 | 00:00:00 | | 2006-02-15 | 536,600 | 25.24 | 25.67 | 24.78 | 24.97 | 00:00:00 | | 2006-02-16 | 602,600 | 24.98 | 25.73 | 24.94 | 25.06 | 00:00:00 | | 2006-02-17 | 471,500 | 25.10 | 26.50 | 25.10 | 25.85 | 00:00:00 | | 2006-02-21 | 817,800 | 26.00 | 26.98 | 25.97 | 26.96 | 00:00:00 | | 2006-02-22 | 843,100 | 27.05 | 28.05 | 27.05 | 27.33 | 00:00:00 | | 2006-02-23 | 499,700 | 27.22 | 27.45 | 26.70 | 26.86 | 00:00:00 | | 2006-02-24 | 340,900 | 27.26 | 28.01 | 27.24 | 27.96 | 00:00:00 | | 2006-02-27 | 463,400 | 27.75 | 27.75 | 26.94 | 27.00 | 00:00:00 | | 2006-02-28 | 756,600 | 27.00 | 27.08 | 25.86 | 26.22 | 00:00:00 | | 2006-03-01 | 896,500 | 26.36 | 27.39 | 26.33 | 26.70 | 00:00:00 | | 2006-03-02 | 814,500 | 26.76 | 27.40 | 26.42 | 27.23 | 00:00:00 | | 2006-03-03 | 990,900 | 27.07 | 27.50 | 25.80 | 25.90 | 00:00:00 | | 2006-03-06 | 1,183,500 | 25.67 | 25.91 | 24.18 | 24.36 | 00:00:00 | | 2006-03-07 | 1,330,900 | 24.47 | 24.81 | 23.60 | 24.66 | 00:00:00 | | 2006-03-08 | 1,062,500 | 24.50 | 24.93 | 23.51 | 24.76 | 00:00:00 | | 2006-03-09 | 615,600 | 25.10 | 25.16 | 24.50 | 24.64 | 00:00:00 | | 2006-03-10 | 613,500 | 24.10 | 25.10 | 23.97 | 24.59 | 00:00:00 | | 2006-03-13 | 1,099,900 | 24.59 | 24.60 | 23.60 | 23.71 | 00:00:00 | | 2006-03-14 | 768,700 | 23.80 | 24.46 | 23.60 | 24.15 | 00:00:00 | | 2006-03-15 | 552,300 | 24.75 | 24.75 | 24.01 | 24.16 | 00:00:00 | | 2006-03-16 | 351,900 | 24.25 | 24.30 | 23.80 | 24.09 | 00:00:00 | | 2006-03-17 | 423,300 | 24.10 | 24.47 | 24.04 | 24.30 | 00:00:00 | | 2006-03-20 | 545,500 | 23.73 | 24.08 | 23.53 | 23.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
