|
 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 | | 2007-08-23 | 441,500 | 38.33 | 38.33 | 37.05 | 37.24 | 00:00:00 | | 2007-08-24 | 478,900 | 37.85 | 38.56 | 37.85 | 38.04 | 00:00:00 | | 2007-08-27 | 357,600 | 38.00 | 38.37 | 37.28 | 37.96 | 00:00:00 | | 2007-08-28 | 403,000 | 37.48 | 37.59 | 36.36 | 36.49 | 00:00:00 | | 2007-08-29 | 401,200 | 36.90 | 37.36 | 36.39 | 37.11 | 00:00:00 | | 2007-08-30 | 386,500 | 36.51 | 38.00 | 36.51 | 36.81 | 00:00:00 | | 2007-08-31 | 535,800 | 37.67 | 39.00 | 37.54 | 38.23 | 00:00:00 | | 2007-09-04 | 556,900 | 38.23 | 39.40 | 37.51 | 38.63 | 00:00:00 | | 2007-09-05 | 394,400 | 38.01 | 38.58 | 37.74 | 38.58 | 00:00:00 | | 2007-09-06 | 1,053,900 | 38.58 | 43.31 | 38.58 | 43.13 | 00:00:00 | | 2007-09-07 | 1,592,000 | 43.47 | 44.23 | 41.03 | 42.41 | 00:00:00 | | 2007-09-10 | 574,900 | 42.89 | 43.07 | 39.86 | 40.46 | 00:00:00 | | 2007-09-11 | 744,200 | 40.61 | 42.31 | 40.00 | 41.90 | 00:00:00 | | 2007-09-12 | 302,700 | 41.90 | 42.33 | 40.91 | 42.02 | 00:00:00 | | 2007-09-13 | 403,200 | 42.15 | 43.41 | 41.28 | 43.32 | 00:00:00 | | 2007-09-14 | 482,000 | 43.23 | 43.92 | 42.26 | 42.74 | 00:00:00 | | 2007-09-17 | 269,800 | 43.00 | 43.88 | 42.25 | 42.32 | 00:00:00 | | 2007-09-18 | 675,900 | 42.31 | 45.40 | 41.01 | 45.03 | 00:00:00 | | 2007-09-19 | 1,110,200 | 46.78 | 48.99 | 46.40 | 48.46 | 00:00:00 | | 2007-09-20 | 617,600 | 48.67 | 48.89 | 47.35 | 47.76 | 00:00:00 | | 2007-09-21 | 790,200 | 47.70 | 48.05 | 45.53 | 45.88 | 00:00:00 | | 2007-09-24 | 372,800 | 46.20 | 46.78 | 45.80 | 46.29 | 00:00:00 | | 2007-09-25 | 481,900 | 46.00 | 47.99 | 45.80 | 47.32 | 00:00:00 | | 2007-09-26 | 619,600 | 47.60 | 48.00 | 46.64 | 47.49 | 00:00:00 | | 2007-09-27 | 781,100 | 47.60 | 50.26 | 47.52 | 50.24 | 00:00:00 | | 2007-09-28 | 787,000 | 50.92 | 52.48 | 47.60 | 47.78 | 00:00:00 | | 2007-10-01 | 644,500 | 47.80 | 50.68 | 47.08 | 49.87 | 00:00:00 | | 2007-10-02 | 591,500 | 47.91 | 48.68 | 46.76 | 48.31 | 00:00:00 | | 2007-10-03 | 499,500 | 48.29 | 48.66 | 46.25 | 46.44 | 00:00:00 | | 2007-10-04 | 469,400 | 46.15 | 47.65 | 45.77 | 47.62 | 00:00:00 | | 2007-10-05 | 558,900 | 47.57 | 50.49 | 47.46 | 48.64 | 00:00:00 | | 2007-10-08 | 307,500 | 48.00 | 49.49 | 47.81 | 48.89 | 00:00:00 | | 2007-10-09 | 516,300 | 47.50 | 49.90 | 46.51 | 49.71 | 00:00:00 | | 2007-10-10 | 557,500 | 51.33 | 51.45 | 49.48 | 50.50 | 00:00:00 | | 2007-10-11 | 819,900 | 51.35 | 54.70 | 49.47 | 51.30 | 00:00:00 | | 2007-10-12 | 402,600 | 51.35 | 53.32 | 51.32 | 53.17 | 00:00:00 | | 2007-10-15 | 517,000 | 54.25 | 54.98 | 52.97 | 54.69 | 00:00:00 | | 2007-10-16 | 659,700 | 54.00 | 54.98 | 51.75 | 52.71 | 00:00:00 | | 2007-10-17 | 448,400 | 52.40 | 53.17 | 50.81 | 51.40 | 00:00:00 | | 2007-10-18 | 400,600 | 51.67 | 53.38 | 51.67 | 53.06 | 00:00:00 | | 2007-10-19 | 539,800 | 53.49 | 53.53 | 50.80 | 52.45 | 00:00:00 | | 2007-10-22 | 569,900 | 50.47 | 52.06 | 50.00 | 51.02 | 00:00:00 | | 2007-10-23 | 349,300 | 51.67 | 52.51 | 50.41 | 52.50 | 00:00:00 | | 2007-10-24 | 413,400 | 52.07 | 52.55 | 51.13 | 51.91 | 00:00:00 | | 2007-10-25 | 474,200 | 51.91 | 52.44 | 51.10 | 51.57 | 00:00:00 | | 2007-10-26 | 684,600 | 52.10 | 53.85 | 52.10 | 52.84 | 00:00:00 | | 2007-10-29 | 501,500 | 53.85 | 55.35 | 53.02 | 55.27 | 00:00:00 | | 2007-10-30 | 522,600 | 54.55 | 56.84 | 54.01 | 55.75 | 00:00:00 | | 2007-10-31 | 1,072,100 | 56.90 | 59.47 | 56.25 | 57.41 | 00:00:00 | | 2007-11-01 | 396,600 | 57.00 | 58.50 | 55.61 | 56.75 | 00:00:00 | | 2007-11-02 | 602,400 | 57.75 | 57.96 | 56.40 | 57.76 | 00:00:00 | | 2007-11-05 | 523,400 | 58.50 | 58.50 | 56.44 | 58.14 | 00:00:00 | | 2007-11-06 | 687,300 | 60.98 | 61.72 | 59.43 | 60.94 | 00:00:00 | | 2007-11-07 | 854,000 | 62.38 | 63.13 | 60.57 | 60.90 | 00:00:00 | | 2007-11-08 | 899,300 | 62.23 | 63.31 | 57.56 | 61.00 | 00:00:00 | | 2007-11-09 | 747,000 | 58.11 | 61.34 | 58.11 | 60.04 | 00:00:00 | | 2007-11-12 | 916,300 | 57.83 | 59.40 | 54.25 | 55.22 | 00:00:00 | | 2007-11-13 | 735,400 | 54.85 | 57.83 | 54.85 | 56.53 | 00:00:00 | | 2007-11-14 | 637,000 | 58.10 | 59.36 | 57.02 | 57.27 | 00:00:00 | | 2007-11-15 | 752,000 | 56.45 | 57.54 | 54.36 | 56.13 | 00:00:00 | | 2007-11-16 | 692,300 | 56.25 | 58.44 | 55.55 | 56.00 | 00:00:00 | | 2007-11-19 | 782,200 | 56.00 | 56.21 | 51.79 | 52.39 | 00:00:00 | | 2007-11-20 | 658,000 | 53.00 | 54.20 | 51.62 | 53.39 | 00:00:00 | | 2007-11-21 | 639,600 | 52.00 | 53.56 | 51.66 | 53.36 | 00:00:00 | | 2007-11-23 | 371,500 | 53.10 | 55.50 | 52.73 | 54.78 | 00:00:00 | | 2007-11-26 | 774,100 | 55.21 | 55.83 | 53.66 | 54.46 | 00:00:00 | | 2007-11-27 | 572,600 | 53.50 | 54.65 | 52.08 | 54.37 | 00:00:00 | | 2007-11-28 | 759,600 | 55.81 | 59.21 | 55.00 | 58.58 | 00:00:00 | | 2007-11-29 | 604,800 | 58.58 | 60.58 | 57.10 | 58.47 | 00:00:00 | | 2007-11-30 | 735,600 | 60.20 | 60.20 | 55.50 | 55.83 | 00:00:00 | | 2007-12-03 | 535,000 | 56.81 | 56.81 | 55.05 | 55.88 | 00:00:00 | | 2007-12-04 | 523,100 | 56.59 | 56.59 | 54.78 | 55.54 | 00:00:00 | | 2007-12-05 | 745,500 | 55.54 | 56.51 | 53.41 | 54.23 | 00:00:00 | | 2007-12-06 | 884,300 | 52.65 | 55.88 | 52.48 | 55.83 | 00:00:00 | | 2007-12-07 | 363,900 | 56.42 | 56.42 | 54.26 | 55.17 | 00:00:00 | | 2007-12-10 | 232,100 | 55.50 | 56.75 | 55.50 | 56.17 | 00:00:00 | | 2007-12-11 | 449,600 | 56.00 | 57.20 | 53.41 | 53.86 | 00:00:00 | | 2007-12-12 | 721,300 | 55.48 | 58.94 | 54.50 | 57.50 | 00:00:00 | | 2007-12-13 | 781,800 | 56.06 | 56.88 | 54.82 | 55.78 | 00:00:00 | | 2007-12-14 | 304,000 | 54.88 | 56.20 | 53.92 | 54.22 | 00:00:00 | | 2007-12-17 | 678,300 | 52.96 | 53.12 | 50.81 | 51.00 | 00:00:00 | | 2007-12-18 | 687,300 | 51.25 | 52.42 | 50.17 | 52.10 | 00:00:00 | | 2007-12-19 | 355,300 | 51.50 | 53.56 | 51.50 | 52.70 | 00:00:00 | | 2007-12-20 | 383,400 | 53.06 | 53.98 | 52.31 | 53.02 | 00:00:00 | | 2007-12-21 | 652,100 | 53.40 | 56.00 | 53.40 | 53.77 | 00:00:00 | | 2007-12-24 | 156,000 | 53.13 | 54.34 | 53.03 | 53.90 | 00:00:00 | | 2007-12-26 | 350,500 | 54.24 | 56.31 | 54.24 | 54.92 | 00:00:00 | | 2007-12-27 | 599,500 | 55.00 | 58.56 | 54.97 | 56.62 | 00:00:00 | | 2007-12-28 | 511,500 | 58.09 | 59.68 | 57.25 | 59.17 | 00:00:00 | | 2007-12-31 | 285,700 | 58.79 | 58.79 | 56.17 | 56.60 | 00:00:00 | | 2008-01-02 | 1,040,800 | 57.64 | 61.31 | 57.59 | 60.88 | 00:00:00 | | 2008-01-03 | 545,400 | 60.72 | 64.08 | 60.26 | 63.22 | 00:00:00 | | 2008-01-04 | 850,900 | 62.75 | 63.00 | 60.81 | 62.65 | 00:00:00 | | 2008-01-07 | 978,600 | 62.65 | 64.04 | 61.72 | 63.55 | 00:00:00 | | 2008-01-08 | 929,300 | 65.81 | 66.75 | 62.77 | 62.83 | 00:00:00 | | 2008-01-09 | 940,700 | 62.54 | 65.00 | 60.15 | 64.74 | 00:00:00 | | 2008-01-10 | 1,241,700 | 63.89 | 66.00 | 63.62 | 64.76 | 00:00:00 | | 2008-01-11 | 1,234,900 | 65.49 | 69.13 | 65.49 | 68.04 | 00:00:00 | | 2008-01-14 | 704,300 | 70.75 | 71.42 | 67.65 | 68.14 | 00:00:00 | | 2008-01-15 | 642,500 | 66.70 | 70.00 | 66.25 | 66.64 | 00:00:00 | | 2008-01-16 | 789,800 | 66.01 | 66.63 | 61.16 | 63.26 | 00:00:00 | | 2008-01-17 | 924,500 | 63.01 | 64.74 | 59.35 | 60.66 | 00:00:00 | | 2008-01-18 | 454,600 | 62.00 | 63.98 | 59.17 | 61.59 | 00:00:00 | | 2008-01-22 | 985,600 | 57.89 | 63.23 | 56.01 | 60.87 | 00:00:00 | | 2008-01-23 | 1,030,800 | 60.67 | 60.67 | 55.82 | 58.98 | 00:00:00 | | 2008-01-24 | 1,323,000 | 60.47 | 62.43 | 59.37 | 60.74 | 00:00:00 | | 2008-01-25 | 1,298,700 | 64.03 | 65.74 | 62.92 | 64.00 | 00:00:00 | | 2008-01-28 | 1,121,700 | 64.99 | 66.32 | 63.02 | 65.96 | 00:00:00 | | 2008-01-29 | 655,300 | 67.99 | 68.50 | 64.90 | 65.41 | 00:00:00 | | 2008-01-30 | 624,400 | 66.23 | 67.39 | 64.21 | 65.39 | 00:00:00 | | 2008-01-31 | 867,200 | 65.02 | 67.98 | 62.50 | 67.03 | 00:00:00 | | 2008-02-01 | 701,700 | 68.54 | 68.98 | 65.30 | 65.57 | 00:00:00 | | 2008-02-04 | 305,700 | 63.73 | 66.17 | 63.73 | 64.86 | 00:00:00 | | 2008-02-05 | 685,800 | 63.65 | 64.15 | 61.55 | 63.15 | 00:00:00 | | 2008-02-06 | 534,400 | 62.31 | 65.84 | 62.31 | 63.30 | 00:00:00 | | 2008-02-07 | 1,007,900 | 62.34 | 68.13 | 62.34 | 67.20 | 00:00:00 | | 2008-02-08 | 961,400 | 68.44 | 72.21 | 67.88 | 71.58 | 00:00:00 | | 2008-02-11 | 803,400 | 73.28 | 73.28 | 68.41 | 69.34 | 00:00:00 | | 2008-02-12 | 638,300 | 69.34 | 70.25 | 68.13 | 68.66 | 00:00:00 | | 2008-02-13 | 558,000 | 69.04 | 70.18 | 68.01 | 69.88 | 00:00:00 | | 2008-02-14 | 414,100 | 71.32 | 71.32 | 68.54 | 69.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
