|
 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 | | 2007-03-05 | 501,800 | 26.50 | 27.00 | 26.08 | 26.08 | 00:00:00 | | 2007-03-06 | 530,400 | 26.74 | 26.99 | 26.54 | 26.66 | 00:00:00 | | 2007-03-07 | 220,900 | 26.83 | 27.25 | 26.47 | 26.98 | 00:00:00 | | 2007-03-08 | 461,500 | 27.24 | 27.46 | 27.12 | 27.26 | 00:00:00 | | 2007-03-09 | 227,000 | 27.41 | 27.49 | 27.06 | 27.32 | 00:00:00 | | 2007-03-12 | 682,800 | 27.20 | 28.13 | 26.90 | 28.09 | 00:00:00 | | 2007-03-13 | 609,400 | 28.00 | 28.00 | 27.20 | 27.32 | 00:00:00 | | 2007-03-14 | 439,700 | 27.06 | 27.70 | 27.00 | 27.64 | 00:00:00 | | 2007-03-15 | 445,100 | 27.77 | 28.45 | 27.75 | 28.34 | 00:00:00 | | 2007-03-16 | 990,900 | 28.50 | 29.29 | 28.35 | 28.97 | 00:00:00 | | 2007-03-19 | 909,500 | 29.30 | 30.00 | 29.14 | 29.77 | 00:00:00 | | 2007-03-20 | 816,800 | 29.99 | 30.15 | 29.47 | 29.82 | 00:00:00 | | 2007-03-21 | 644,900 | 29.92 | 29.99 | 28.98 | 29.58 | 00:00:00 | | 2007-03-22 | 727,900 | 29.69 | 29.89 | 29.37 | 29.70 | 00:00:00 | | 2007-03-23 | 356,400 | 29.74 | 29.95 | 29.38 | 29.95 | 00:00:00 | | 2007-03-26 | 244,100 | 30.00 | 30.00 | 29.58 | 29.99 | 00:00:00 | | 2007-03-27 | 440,800 | 30.02 | 30.30 | 29.78 | 29.79 | 00:00:00 | | 2007-03-28 | 383,400 | 29.96 | 30.17 | 29.36 | 29.45 | 00:00:00 | | 2007-03-29 | 326,400 | 29.45 | 29.80 | 29.14 | 29.66 | 00:00:00 | | 2007-03-30 | 551,200 | 29.88 | 30.31 | 29.69 | 29.95 | 00:00:00 | | 2007-04-02 | 407,800 | 29.86 | 30.50 | 29.80 | 30.38 | 00:00:00 | | 2007-04-03 | 798,500 | 30.13 | 31.57 | 30.13 | 30.97 | 00:00:00 | | 2007-04-04 | 576,900 | 31.26 | 31.59 | 31.04 | 31.26 | 00:00:00 | | 2007-04-05 | 376,800 | 31.20 | 31.52 | 31.20 | 31.27 | 00:00:00 | | 2007-04-09 | 338,000 | 31.35 | 31.75 | 31.00 | 31.04 | 00:00:00 | | 2007-04-10 | 436,800 | 31.26 | 31.42 | 31.14 | 31.32 | 00:00:00 | | 2007-04-11 | 660,800 | 31.56 | 31.94 | 30.81 | 30.98 | 00:00:00 | | 2007-04-12 | 460,600 | 30.96 | 31.08 | 30.62 | 31.01 | 00:00:00 | | 2007-04-13 | 596,000 | 31.26 | 32.00 | 31.17 | 31.96 | 00:00:00 | | 2007-04-16 | 811,700 | 31.72 | 33.05 | 31.62 | 32.85 | 00:00:00 | | 2007-04-17 | 1,180,300 | 33.00 | 34.86 | 32.90 | 34.48 | 00:00:00 | | 2007-04-18 | 763,300 | 34.49 | 34.70 | 33.81 | 33.94 | 00:00:00 | | 2007-04-19 | 430,100 | 33.92 | 34.01 | 33.25 | 33.34 | 00:00:00 | | 2007-04-20 | 320,900 | 33.70 | 34.37 | 33.66 | 33.94 | 00:00:00 | | 2007-04-23 | 328,900 | 34.60 | 34.60 | 33.83 | 33.87 | 00:00:00 | | 2007-04-24 | 297,600 | 33.87 | 33.99 | 33.18 | 33.40 | 00:00:00 | | 2007-04-25 | 439,600 | 33.50 | 33.67 | 33.29 | 33.32 | 00:00:00 | | 2007-04-26 | 547,900 | 33.07 | 33.17 | 32.67 | 32.88 | 00:00:00 | | 2007-04-27 | 346,500 | 32.75 | 33.06 | 32.35 | 32.85 | 00:00:00 | | 2007-04-30 | 486,000 | 34.45 | 34.45 | 32.33 | 32.58 | 00:00:00 | | 2007-05-01 | 262,600 | 32.58 | 32.73 | 31.82 | 32.20 | 00:00:00 | | 2007-05-02 | 400,500 | 32.20 | 33.91 | 32.18 | 33.78 | 00:00:00 | | 2007-05-03 | 381,600 | 33.97 | 34.09 | 33.16 | 34.01 | 00:00:00 | | 2007-05-04 | 287,000 | 34.70 | 34.70 | 33.35 | 33.37 | 00:00:00 | | 2007-05-07 | 280,000 | 33.85 | 34.30 | 33.80 | 33.97 | 00:00:00 | | 2007-05-08 | 508,100 | 33.97 | 35.16 | 33.97 | 34.68 | 00:00:00 | | 2007-05-09 | 419,800 | 34.68 | 35.14 | 34.63 | 34.95 | 00:00:00 | | 2007-05-10 | 690,600 | 34.75 | 35.20 | 34.39 | 34.62 | 00:00:00 | | 2007-05-11 | 573,400 | 34.74 | 34.93 | 34.40 | 34.60 | 00:00:00 | | 2007-05-14 | 647,400 | 34.65 | 34.99 | 33.14 | 33.27 | 00:00:00 | | 2007-05-15 | 638,100 | 33.41 | 33.90 | 32.43 | 32.61 | 00:00:00 | | 2007-05-16 | 383,000 | 32.52 | 33.10 | 31.80 | 32.47 | 00:00:00 | | 2007-05-17 | 292,100 | 32.31 | 32.75 | 31.93 | 32.63 | 00:00:00 | | 2007-05-18 | 384,000 | 32.81 | 33.60 | 32.75 | 33.09 | 00:00:00 | | 2007-05-21 | 534,500 | 33.34 | 33.50 | 32.93 | 33.00 | 00:00:00 | | 2007-05-22 | 323,900 | 33.00 | 33.10 | 32.24 | 32.39 | 00:00:00 | | 2007-05-23 | 349,500 | 32.41 | 33.25 | 32.40 | 33.02 | 00:00:00 | | 2007-05-24 | 407,200 | 32.76 | 33.33 | 31.73 | 31.92 | 00:00:00 | | 2007-05-25 | 269,700 | 32.00 | 32.53 | 31.52 | 32.50 | 00:00:00 | | 2007-05-29 | 435,800 | 32.70 | 32.93 | 31.93 | 32.21 | 00:00:00 | | 2007-05-30 | 493,400 | 32.21 | 32.37 | 31.32 | 31.62 | 00:00:00 | | 2007-05-31 | 621,400 | 32.21 | 33.64 | 31.95 | 33.53 | 00:00:00 | | 2007-06-01 | 421,700 | 33.51 | 34.59 | 33.51 | 34.40 | 00:00:00 | | 2007-06-04 | 300,600 | 34.30 | 34.47 | 34.01 | 34.46 | 00:00:00 | | 2007-06-05 | 265,400 | 34.47 | 34.47 | 33.51 | 33.78 | 00:00:00 | | 2007-06-06 | 642,600 | 33.86 | 35.23 | 33.60 | 33.94 | 00:00:00 | | 2007-06-07 | 459,100 | 33.95 | 34.63 | 33.04 | 33.15 | 00:00:00 | | 2007-06-08 | 436,700 | 33.05 | 34.25 | 33.05 | 33.65 | 00:00:00 | | 2007-06-11 | 498,000 | 33.70 | 33.86 | 32.95 | 33.48 | 00:00:00 | | 2007-06-12 | 478,200 | 33.18 | 33.99 | 32.49 | 32.55 | 00:00:00 | | 2007-06-13 | 506,200 | 32.80 | 34.48 | 32.80 | 34.45 | 00:00:00 | | 2007-06-14 | 356,900 | 34.49 | 35.19 | 34.36 | 34.56 | 00:00:00 | | 2007-06-15 | 421,300 | 35.04 | 35.36 | 34.56 | 34.98 | 00:00:00 | | 2007-06-18 | 570,000 | 34.92 | 35.95 | 34.74 | 35.54 | 00:00:00 | | 2007-06-19 | 513,200 | 35.54 | 37.16 | 35.46 | 36.84 | 00:00:00 | | 2007-06-20 | 493,100 | 36.97 | 37.12 | 35.61 | 35.61 | 00:00:00 | | 2007-06-21 | 474,300 | 35.70 | 36.68 | 34.98 | 36.54 | 00:00:00 | | 2007-06-22 | 337,500 | 36.55 | 36.89 | 35.49 | 35.59 | 00:00:00 | | 2007-06-25 | 571,500 | 35.59 | 36.34 | 35.20 | 36.02 | 00:00:00 | | 2007-06-26 | 548,800 | 36.15 | 36.49 | 35.51 | 35.62 | 00:00:00 | | 2007-06-27 | 536,700 | 35.61 | 36.34 | 35.35 | 36.31 | 00:00:00 | | 2007-06-28 | 413,300 | 36.33 | 37.03 | 36.32 | 36.86 | 00:00:00 | | 2007-06-29 | 503,700 | 36.85 | 37.62 | 36.80 | 37.46 | 00:00:00 | | 2007-07-02 | 656,700 | 37.33 | 39.54 | 37.33 | 39.53 | 00:00:00 | | 2007-07-03 | 830,400 | 39.70 | 40.95 | 38.99 | 39.04 | 00:00:00 | | 2007-07-05 | 887,800 | 39.04 | 39.16 | 38.22 | 38.72 | 00:00:00 | | 2007-07-06 | 877,900 | 39.00 | 41.00 | 38.88 | 40.32 | 00:00:00 | | 2007-07-09 | 508,000 | 41.10 | 42.07 | 40.46 | 40.70 | 00:00:00 | | 2007-07-10 | 876,700 | 40.46 | 40.56 | 38.79 | 38.96 | 00:00:00 | | 2007-07-11 | 584,200 | 39.10 | 39.36 | 38.47 | 39.32 | 00:00:00 | | 2007-07-12 | 825,200 | 39.53 | 40.98 | 39.46 | 40.95 | 00:00:00 | | 2007-07-13 | 509,800 | 40.38 | 41.16 | 40.01 | 41.16 | 00:00:00 | | 2007-07-16 | 533,800 | 41.16 | 41.77 | 40.67 | 41.44 | 00:00:00 | | 2007-07-17 | 358,900 | 41.30 | 41.99 | 41.09 | 41.29 | 00:00:00 | | 2007-07-18 | 420,500 | 41.12 | 43.05 | 41.12 | 42.78 | 00:00:00 | | 2007-07-19 | 279,300 | 43.22 | 43.87 | 42.80 | 43.42 | 00:00:00 | | 2007-07-20 | 398,400 | 43.20 | 43.65 | 42.56 | 43.49 | 00:00:00 | | 2007-07-23 | 639,900 | 44.17 | 44.34 | 43.15 | 43.60 | 00:00:00 | | 2007-07-24 | 495,000 | 43.80 | 44.48 | 42.50 | 42.82 | 00:00:00 | | 2007-07-25 | 612,300 | 42.58 | 42.90 | 40.93 | 41.90 | 00:00:00 | | 2007-07-26 | 1,144,000 | 41.69 | 41.90 | 40.53 | 41.02 | 00:00:00 | | 2007-07-27 | 974,300 | 40.75 | 41.57 | 38.63 | 38.80 | 00:00:00 | | 2007-07-30 | 812,600 | 40.06 | 40.06 | 38.00 | 39.63 | 00:00:00 | | 2007-07-31 | 709,800 | 40.19 | 40.90 | 39.53 | 39.91 | 00:00:00 | | 2007-08-01 | 557,600 | 39.72 | 40.60 | 38.13 | 39.44 | 00:00:00 | | 2007-08-02 | 519,800 | 39.91 | 40.30 | 39.00 | 40.04 | 00:00:00 | | 2007-08-03 | 651,500 | 40.06 | 40.48 | 38.73 | 39.43 | 00:00:00 | | 2007-08-06 | 834,400 | 39.99 | 39.99 | 36.79 | 37.64 | 00:00:00 | | 2007-08-07 | 726,600 | 37.29 | 38.70 | 36.75 | 38.40 | 00:00:00 | | 2007-08-08 | 652,500 | 38.56 | 40.48 | 38.56 | 39.41 | 00:00:00 | | 2007-08-09 | 943,900 | 38.10 | 39.65 | 37.50 | 39.31 | 00:00:00 | | 2007-08-10 | 964,800 | 39.00 | 39.82 | 36.86 | 38.38 | 00:00:00 | | 2007-08-13 | 470,300 | 38.48 | 38.89 | 37.62 | 38.24 | 00:00:00 | | 2007-08-14 | 387,400 | 38.01 | 38.67 | 37.58 | 37.90 | 00:00:00 | | 2007-08-15 | 486,900 | 37.90 | 38.04 | 34.70 | 35.52 | 00:00:00 | | 2007-08-16 | 906,700 | 33.86 | 35.39 | 31.10 | 33.57 | 00:00:00 | | 2007-08-17 | 452,700 | 34.29 | 36.00 | 34.29 | 35.84 | 00:00:00 | | 2007-08-20 | 495,200 | 35.26 | 36.29 | 35.01 | 35.56 | 00:00:00 | | 2007-08-21 | 406,000 | 35.58 | 35.91 | 34.93 | 35.63 | 00:00:00 | | 2007-08-22 | 473,300 | 36.20 | 38.22 | 36.11 | 38.05 | 00:00:00 | | 2007-08-23 | 441,500 | 38.33 | 38.33 | 37.05 | 37.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
