|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 452,700 | 27.94 | 28.37 | 27.67 | 28.37 | 00:00:00 | | 2006-09-11 | 851,500 | 27.99 | 28.00 | 26.25 | 26.60 | 00:00:00 | | 2006-09-12 | 912,600 | 26.74 | 27.08 | 25.75 | 25.94 | 00:00:00 | | 2006-09-13 | 599,000 | 25.92 | 27.22 | 25.90 | 27.02 | 00:00:00 | | 2006-09-14 | 701,600 | 27.02 | 27.64 | 26.20 | 26.28 | 00:00:00 | | 2006-09-15 | 622,600 | 26.28 | 27.75 | 26.00 | 26.94 | 00:00:00 | | 2006-09-18 | 354,100 | 27.15 | 27.75 | 26.89 | 27.67 | 00:00:00 | | 2006-09-19 | 654,100 | 27.67 | 27.92 | 26.51 | 26.79 | 00:00:00 | | 2006-09-20 | 692,000 | 27.09 | 27.64 | 26.90 | 27.04 | 00:00:00 | | 2006-09-21 | 415,000 | 27.23 | 27.92 | 27.02 | 27.52 | 00:00:00 | | 2006-09-22 | 434,400 | 27.84 | 28.11 | 27.29 | 27.44 | 00:00:00 | | 2006-09-25 | 368,800 | 27.30 | 27.61 | 26.62 | 27.29 | 00:00:00 | | 2006-09-26 | 465,700 | 27.35 | 28.05 | 27.20 | 27.66 | 00:00:00 | | 2006-09-27 | 734,700 | 27.71 | 28.25 | 27.26 | 28.19 | 00:00:00 | | 2006-09-28 | 1,165,100 | 28.15 | 28.50 | 27.51 | 27.54 | 00:00:00 | | 2006-09-29 | 552,200 | 27.54 | 27.57 | 26.80 | 27.00 | 00:00:00 | | 2006-10-02 | 1,085,100 | 26.70 | 27.37 | 25.75 | 26.28 | 00:00:00 | | 2006-10-03 | 1,026,400 | 26.00 | 26.08 | 24.84 | 25.05 | 00:00:00 | | 2006-10-04 | 1,590,300 | 24.29 | 24.77 | 23.72 | 24.35 | 00:00:00 | | 2006-10-05 | 1,011,800 | 24.83 | 25.23 | 24.39 | 25.05 | 00:00:00 | | 2006-10-06 | 1,045,700 | 24.39 | 24.96 | 24.09 | 24.59 | 00:00:00 | | 2006-10-09 | 570,900 | 25.20 | 25.23 | 24.33 | 24.46 | 00:00:00 | | 2006-10-10 | 513,700 | 24.46 | 25.44 | 24.30 | 25.06 | 00:00:00 | | 2006-10-11 | 557,000 | 25.07 | 25.42 | 24.89 | 25.15 | 00:00:00 | | 2006-10-12 | 434,400 | 25.26 | 26.00 | 25.10 | 26.00 | 00:00:00 | | 2006-10-13 | 533,600 | 26.25 | 26.39 | 26.03 | 26.15 | 00:00:00 | | 2006-10-16 | 358,100 | 26.57 | 26.59 | 25.90 | 26.34 | 00:00:00 | | 2006-10-17 | 471,100 | 26.08 | 26.18 | 25.48 | 26.05 | 00:00:00 | | 2006-10-18 | 334,700 | 25.92 | 26.31 | 25.53 | 25.67 | 00:00:00 | | 2006-10-19 | 817,600 | 25.67 | 26.18 | 25.30 | 25.76 | 00:00:00 | | 2006-10-20 | 367,000 | 25.76 | 25.86 | 25.20 | 25.25 | 00:00:00 | | 2006-10-23 | 434,000 | 25.25 | 25.69 | 24.76 | 25.58 | 00:00:00 | | 2006-10-24 | 535,500 | 25.20 | 25.92 | 25.04 | 25.69 | 00:00:00 | | 2006-10-25 | 333,000 | 25.60 | 26.38 | 25.60 | 26.24 | 00:00:00 | | 2006-10-26 | 443,100 | 26.29 | 26.47 | 25.80 | 26.08 | 00:00:00 | | 2006-10-27 | 360,400 | 26.19 | 26.45 | 25.82 | 25.83 | 00:00:00 | | 2006-10-30 | 493,100 | 25.83 | 26.46 | 25.66 | 25.70 | 00:00:00 | | 2006-10-31 | 1,168,500 | 25.20 | 26.21 | 25.15 | 25.85 | 00:00:00 | | 2006-11-01 | 646,700 | 26.17 | 26.46 | 25.55 | 26.38 | 00:00:00 | | 2006-11-02 | 537,900 | 26.38 | 27.09 | 26.38 | 26.80 | 00:00:00 | | 2006-11-03 | 413,100 | 26.69 | 27.21 | 26.50 | 26.98 | 00:00:00 | | 2006-11-06 | 249,700 | 27.08 | 27.41 | 26.50 | 26.50 | 00:00:00 | | 2006-11-07 | 286,000 | 26.74 | 27.08 | 26.56 | 27.00 | 00:00:00 | | 2006-11-08 | 252,600 | 26.80 | 27.18 | 26.65 | 26.97 | 00:00:00 | | 2006-11-09 | 311,000 | 27.15 | 27.74 | 26.93 | 27.74 | 00:00:00 | | 2006-11-10 | 368,900 | 27.64 | 27.66 | 27.14 | 27.23 | 00:00:00 | | 2006-11-13 | 223,100 | 27.01 | 27.45 | 26.60 | 27.30 | 00:00:00 | | 2006-11-14 | 379,100 | 27.56 | 27.61 | 26.85 | 27.27 | 00:00:00 | | 2006-11-15 | 400,700 | 27.01 | 27.95 | 26.64 | 27.64 | 00:00:00 | | 2006-11-16 | 461,900 | 27.83 | 27.94 | 26.67 | 26.81 | 00:00:00 | | 2006-11-17 | 301,300 | 26.81 | 27.27 | 26.36 | 27.04 | 00:00:00 | | 2006-11-20 | 536,700 | 27.45 | 27.70 | 26.74 | 26.81 | 00:00:00 | | 2006-11-21 | 849,100 | 26.94 | 27.30 | 26.66 | 27.27 | 00:00:00 | | 2006-11-22 | 410,200 | 27.42 | 27.92 | 27.25 | 27.59 | 00:00:00 | | 2006-11-24 | 261,400 | 27.82 | 28.20 | 27.73 | 27.84 | 00:00:00 | | 2006-11-27 | 565,700 | 28.05 | 28.17 | 27.90 | 28.17 | 00:00:00 | | 2006-11-28 | 520,600 | 28.25 | 28.25 | 27.73 | 28.07 | 00:00:00 | | 2006-11-29 | 236,800 | 27.92 | 28.25 | 27.84 | 28.05 | 00:00:00 | | 2006-11-30 | 701,700 | 28.40 | 28.65 | 27.94 | 28.54 | 00:00:00 | | 2006-12-01 | 262,600 | 28.53 | 28.66 | 28.12 | 28.28 | 00:00:00 | | 2006-12-04 | 398,900 | 28.15 | 28.56 | 27.80 | 28.40 | 00:00:00 | | 2006-12-05 | 309,700 | 28.60 | 28.62 | 27.92 | 28.17 | 00:00:00 | | 2006-12-06 | 405,900 | 28.00 | 28.57 | 27.84 | 28.20 | 00:00:00 | | 2006-12-07 | 343,400 | 28.20 | 28.60 | 27.74 | 28.50 | 00:00:00 | | 2006-12-08 | 576,800 | 28.60 | 28.68 | 27.86 | 28.18 | 00:00:00 | | 2006-12-11 | 481,600 | 28.13 | 28.50 | 27.87 | 28.00 | 00:00:00 | | 2006-12-12 | 398,600 | 28.00 | 28.01 | 27.19 | 27.42 | 00:00:00 | | 2006-12-13 | 283,400 | 27.43 | 27.70 | 27.18 | 27.64 | 00:00:00 | | 2006-12-14 | 311,000 | 27.57 | 27.97 | 27.45 | 27.53 | 00:00:00 | | 2006-12-15 | 506,600 | 27.58 | 27.82 | 27.14 | 27.54 | 00:00:00 | | 2006-12-18 | 480,700 | 27.50 | 27.80 | 27.15 | 27.38 | 00:00:00 | | 2006-12-19 | 405,200 | 27.46 | 27.86 | 27.33 | 27.36 | 00:00:00 | | 2006-12-20 | 390,000 | 27.36 | 27.36 | 26.80 | 26.81 | 00:00:00 | | 2006-12-21 | 507,700 | 26.92 | 26.92 | 26.30 | 26.76 | 00:00:00 | | 2006-12-22 | 191,100 | 26.76 | 27.00 | 26.31 | 26.95 | 00:00:00 | | 2006-12-26 | 309,500 | 26.91 | 27.58 | 26.91 | 27.47 | 00:00:00 | | 2006-12-27 | 349,600 | 27.75 | 27.99 | 27.62 | 27.75 | 00:00:00 | | 2006-12-28 | 130,500 | 27.99 | 28.25 | 27.88 | 27.91 | 00:00:00 | | 2006-12-29 | 236,700 | 28.00 | 28.13 | 27.60 | 28.06 | 00:00:00 | | 2007-01-03 | 475,400 | 28.10 | 28.36 | 27.27 | 27.61 | 00:00:00 | | 2007-01-04 | 349,900 | 27.38 | 27.74 | 27.04 | 27.33 | 00:00:00 | | 2007-01-05 | 564,400 | 27.06 | 27.18 | 26.51 | 26.64 | 00:00:00 | | 2007-01-08 | 468,500 | 26.55 | 26.85 | 26.04 | 26.21 | 00:00:00 | | 2007-01-09 | 1,026,900 | 26.01 | 26.01 | 24.97 | 25.46 | 00:00:00 | | 2007-01-10 | 272,000 | 25.28 | 25.69 | 25.10 | 25.39 | 00:00:00 | | 2007-01-11 | 571,800 | 25.55 | 25.90 | 25.40 | 25.50 | 00:00:00 | | 2007-01-12 | 412,900 | 25.47 | 26.01 | 25.47 | 25.78 | 00:00:00 | | 2007-01-16 | 664,100 | 25.88 | 26.95 | 25.60 | 26.36 | 00:00:00 | | 2007-01-17 | 527,800 | 27.21 | 28.00 | 26.34 | 26.81 | 00:00:00 | | 2007-01-18 | 813,800 | 27.66 | 27.70 | 27.01 | 27.29 | 00:00:00 | | 2007-01-19 | 363,700 | 27.39 | 27.96 | 27.13 | 27.79 | 00:00:00 | | 2007-01-22 | 331,000 | 27.66 | 27.97 | 27.18 | 27.63 | 00:00:00 | | 2007-01-23 | 488,000 | 27.97 | 28.60 | 27.81 | 28.52 | 00:00:00 | | 2007-01-24 | 464,500 | 28.16 | 28.56 | 27.80 | 28.54 | 00:00:00 | | 2007-01-25 | 1,280,800 | 28.54 | 28.86 | 28.15 | 28.43 | 00:00:00 | | 2007-01-26 | 500,400 | 28.23 | 28.66 | 28.10 | 28.58 | 00:00:00 | | 2007-01-29 | 445,200 | 28.26 | 28.80 | 28.20 | 28.31 | 00:00:00 | | 2007-01-30 | 389,000 | 28.31 | 28.88 | 28.31 | 28.37 | 00:00:00 | | 2007-01-31 | 627,400 | 28.38 | 29.08 | 28.38 | 28.91 | 00:00:00 | | 2007-02-01 | 453,700 | 29.25 | 29.55 | 29.19 | 29.37 | 00:00:00 | | 2007-02-02 | 386,600 | 29.37 | 29.50 | 28.80 | 29.35 | 00:00:00 | | 2007-02-05 | 265,500 | 29.38 | 29.73 | 28.99 | 29.04 | 00:00:00 | | 2007-02-06 | 180,800 | 29.30 | 29.43 | 29.04 | 29.18 | 00:00:00 | | 2007-02-07 | 396,600 | 28.76 | 29.30 | 28.50 | 28.76 | 00:00:00 | | 2007-02-08 | 283,000 | 28.52 | 29.38 | 28.36 | 29.27 | 00:00:00 | | 2007-02-09 | 361,700 | 29.44 | 29.50 | 28.70 | 28.84 | 00:00:00 | | 2007-02-12 | 290,400 | 28.71 | 29.22 | 28.45 | 28.72 | 00:00:00 | | 2007-02-13 | 367,700 | 28.93 | 29.78 | 28.93 | 29.68 | 00:00:00 | | 2007-02-14 | 696,000 | 29.73 | 30.50 | 29.38 | 30.24 | 00:00:00 | | 2007-02-15 | 368,000 | 30.25 | 30.43 | 29.90 | 30.10 | 00:00:00 | | 2007-02-16 | 243,700 | 30.00 | 30.00 | 29.51 | 29.76 | 00:00:00 | | 2007-02-20 | 426,600 | 29.75 | 29.75 | 28.72 | 28.86 | 00:00:00 | | 2007-02-21 | 458,900 | 28.66 | 29.63 | 28.52 | 29.50 | 00:00:00 | | 2007-02-22 | 366,300 | 29.61 | 29.77 | 29.18 | 29.50 | 00:00:00 | | 2007-02-23 | 412,200 | 29.64 | 29.85 | 29.16 | 29.25 | 00:00:00 | | 2007-02-26 | 518,400 | 29.67 | 29.67 | 28.97 | 29.01 | 00:00:00 | | 2007-02-27 | 726,800 | 28.70 | 28.87 | 27.30 | 27.72 | 00:00:00 | | 2007-02-28 | 482,000 | 27.77 | 28.01 | 27.40 | 27.71 | 00:00:00 | | 2007-03-01 | 556,300 | 27.25 | 27.51 | 27.00 | 27.24 | 00:00:00 | | 2007-03-02 | 624,800 | 27.19 | 27.66 | 26.50 | 26.73 | 00:00:00 | | 2007-03-05 | 501,800 | 26.50 | 27.00 | 26.08 | 26.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
