|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 414,100 | 71.32 | 71.32 | 68.54 | 69.10 | 00:00:00 | | 2008-02-15 | 404,700 | 70.10 | 70.10 | 66.50 | 67.85 | 00:00:00 | | 2008-02-19 | 610,700 | 69.94 | 70.98 | 69.08 | 70.18 | 00:00:00 | | 2008-02-20 | 608,000 | 69.90 | 73.48 | 69.71 | 73.00 | 00:00:00 | | 2008-02-21 | 599,000 | 74.71 | 74.97 | 71.50 | 71.93 | 00:00:00 | | 2008-02-22 | 456,900 | 71.93 | 72.90 | 69.01 | 72.77 | 00:00:00 | | 2008-02-25 | 492,500 | 74.13 | 74.13 | 70.54 | 72.80 | 00:00:00 | | 2008-02-26 | 603,400 | 73.89 | 73.89 | 71.16 | 72.54 | 00:00:00 | | 2008-02-27 | 980,000 | 72.40 | 75.96 | 71.86 | 74.53 | 00:00:00 | | 2008-02-28 | 948,100 | 76.05 | 78.50 | 75.57 | 77.29 | 00:00:00 | | 2008-02-29 | 629,800 | 77.00 | 77.73 | 75.05 | 76.03 | 00:00:00 | | 2008-03-03 | 796,900 | 77.00 | 77.77 | 75.87 | 76.88 | 00:00:00 | | 2008-03-04 | 794,800 | 77.20 | 78.10 | 73.66 | 75.32 | 00:00:00 | | 2008-03-05 | 676,200 | 76.95 | 77.50 | 75.70 | 77.10 | 00:00:00 | | 2008-03-06 | 957,100 | 75.70 | 79.48 | 75.38 | 78.29 | 00:00:00 | | 2008-03-07 | 561,000 | 77.87 | 78.28 | 75.16 | 75.77 | 00:00:00 | | 2008-03-10 | 865,700 | 75.01 | 75.67 | 72.75 | 74.18 | 00:00:00 | | 2008-03-11 | 690,300 | 74.46 | 77.90 | 74.46 | 77.66 | 00:00:00 | | 2008-03-12 | 623,100 | 77.60 | 79.90 | 77.28 | 78.97 | 00:00:00 | | 2008-03-13 | 640,000 | 79.00 | 81.39 | 79.00 | 80.35 | 00:00:00 | | 2008-03-14 | 819,500 | 82.70 | 84.49 | 81.37 | 83.91 | 00:00:00 | | 2008-03-17 | 1,017,700 | 84.25 | 85.78 | 80.55 | 80.82 | 00:00:00 | | 2008-03-18 | 1,044,400 | 82.22 | 83.89 | 78.58 | 79.39 | 00:00:00 | | 2008-03-19 | 2,439,600 | 78.99 | 79.00 | 71.00 | 71.17 | 00:00:00 | | 2008-03-20 | 2,344,000 | 68.03 | 68.93 | 64.08 | 67.43 | 00:00:00 | | 2008-03-24 | 1,041,800 | 67.69 | 69.90 | 64.30 | 64.96 | 00:00:00 | | 2008-03-25 | 1,238,900 | 65.41 | 69.65 | 65.41 | 69.29 | 00:00:00 | | 2008-03-26 | 1,094,700 | 69.15 | 72.95 | 69.15 | 72.75 | 00:00:00 | | 2008-03-27 | 873,300 | 71.91 | 74.95 | 70.60 | 73.65 | 00:00:00 | | 2008-03-28 | 690,400 | 72.55 | 72.55 | 70.10 | 70.88 | 00:00:00 | | 2008-03-31 | 857,800 | 71.00 | 71.72 | 67.81 | 68.50 | 00:00:00 | | 2008-04-01 | 1,489,400 | 66.44 | 67.01 | 63.00 | 66.89 | 00:00:00 | | 2008-04-02 | 882,000 | 66.14 | 69.50 | 66.14 | 68.21 | 00:00:00 | | 2008-04-03 | 826,300 | 67.75 | 68.79 | 66.92 | 67.81 | 00:00:00 | | 2008-04-04 | 503,900 | 68.00 | 70.59 | 67.80 | 70.13 | 00:00:00 | | 2008-04-07 | 884,400 | 71.24 | 74.24 | 70.91 | 71.99 | 00:00:00 | | 2008-04-08 | 607,300 | 70.72 | 70.92 | 68.64 | 69.19 | 00:00:00 | | 2008-04-09 | 583,300 | 69.19 | 71.33 | 67.32 | 70.00 | 00:00:00 | | 2008-04-10 | 390,300 | 69.97 | 70.76 | 67.82 | 69.40 | 00:00:00 | | 2008-04-11 | 392,300 | 69.68 | 69.98 | 68.20 | 68.75 | 00:00:00 | | 2008-04-14 | 494,200 | 67.39 | 70.10 | 67.39 | 68.58 | 00:00:00 | | 2008-04-15 | 358,200 | 69.05 | 70.50 | 69.02 | 70.38 | 00:00:00 | | 2008-04-16 | 637,500 | 71.50 | 73.73 | 71.50 | 73.60 | 00:00:00 | | 2008-04-17 | 451,400 | 73.99 | 75.01 | 72.02 | 74.38 | 00:00:00 | | 2008-04-18 | 661,200 | 73.28 | 74.47 | 70.20 | 70.77 | 00:00:00 | | 2008-04-21 | 540,000 | 71.03 | 72.24 | 68.56 | 69.78 | 00:00:00 | | 2008-04-22 | 419,600 | 69.00 | 71.48 | 68.95 | 69.17 | 00:00:00 | | 2008-04-23 | 627,700 | 68.15 | 68.72 | 66.01 | 67.74 | 00:00:00 | | 2008-04-24 | 1,629,900 | 67.19 | 67.53 | 61.03 | 61.87 | 00:00:00 | | 2008-04-25 | 659,300 | 62.85 | 64.40 | 62.26 | 63.60 | 00:00:00 | | 2008-04-28 | 352,600 | 63.25 | 64.76 | 62.58 | 63.33 | 00:00:00 | | 2008-04-29 | 757,700 | 62.71 | 64.54 | 62.68 | 63.93 | 00:00:00 | | 2008-04-30 | 902,300 | 63.93 | 64.60 | 61.74 | 62.57 | 00:00:00 | | 2008-05-01 | 1,058,200 | 61.45 | 61.95 | 58.51 | 59.98 | 00:00:00 | | 2008-05-02 | 659,900 | 60.36 | 61.35 | 59.55 | 60.46 | 00:00:00 | | 2008-05-05 | 1,022,500 | 61.34 | 63.90 | 61.25 | 63.49 | 00:00:00 | | 2008-05-06 | 818,300 | 63.65 | 66.25 | 63.54 | 64.83 | 00:00:00 | | 2008-05-07 | 1,046,400 | 64.28 | 66.97 | 63.95 | 65.89 | 00:00:00 | | 2008-05-08 | 753,400 | 66.93 | 68.12 | 65.90 | 65.90 | 00:00:00 | | 2008-05-09 | 515,600 | 66.00 | 66.52 | 63.62 | 64.47 | 00:00:00 | | 2008-05-12 | 345,500 | 64.00 | 64.93 | 62.59 | 64.42 | 00:00:00 | | 2008-05-13 | 283,500 | 63.04 | 63.69 | 62.14 | 63.30 | 00:00:00 | | 2008-05-14 | 456,800 | 62.96 | 63.57 | 62.05 | 62.20 | 00:00:00 | | 2008-05-15 | 385,700 | 63.06 | 64.44 | 62.27 | 63.30 | 00:00:00 | | 2008-05-16 | 965,000 | 65.84 | 66.48 | 64.61 | 66.38 | 00:00:00 | | 2008-05-19 | 824,900 | 67.27 | 68.60 | 65.81 | 66.93 | 00:00:00 | | 2008-05-20 | 618,800 | 66.27 | 68.46 | 66.27 | 67.57 | 00:00:00 | | 2008-05-21 | 718,700 | 68.50 | 70.70 | 66.71 | 67.13 | 00:00:00 | | 2008-05-22 | 339,300 | 66.99 | 68.28 | 65.31 | 66.26 | 00:00:00 | | 2008-05-23 | 226,000 | 66.69 | 66.69 | 64.97 | 65.02 | 00:00:00 | | 2008-05-27 | 641,400 | 64.60 | 65.97 | 62.99 | 64.61 | 00:00:00 | | 2008-05-28 | 352,200 | 64.61 | 66.34 | 64.25 | 66.01 | 00:00:00 | | 2008-05-29 | 484,800 | 65.50 | 65.52 | 64.20 | 64.64 | 00:00:00 | | 2008-05-30 | 654,100 | 65.70 | 67.53 | 65.06 | 65.80 | 00:00:00 | | 2008-06-02 | 848,900 | 66.65 | 70.41 | 66.65 | 68.92 | 00:00:00 | | 2008-06-03 | 529,300 | 68.73 | 70.19 | 67.37 | 67.45 | 00:00:00 | | 2008-06-04 | 711,500 | 68.54 | 70.03 | 66.40 | 66.48 | 00:00:00 | | 2008-06-05 | 469,000 | 65.83 | 69.00 | 65.71 | 68.19 | 00:00:00 | | 2008-06-06 | 818,800 | 68.35 | 70.36 | 68.01 | 69.82 | 00:00:00 | | 2008-06-09 | 796,600 | 70.00 | 70.44 | 65.56 | 67.30 | 00:00:00 | | 2008-06-10 | 1,411,300 | 66.99 | 69.17 | 61.27 | 61.86 | 00:00:00 | | 2008-06-11 | 745,800 | 62.50 | 63.50 | 61.21 | 61.43 | 00:00:00 | | 2008-06-12 | 857,800 | 60.51 | 61.31 | 58.41 | 60.96 | 00:00:00 | | 2008-06-13 | 558,200 | 60.48 | 62.80 | 60.48 | 62.03 | 00:00:00 | | 2008-06-16 | 587,500 | 63.49 | 64.20 | 62.05 | 62.42 | 00:00:00 | | 2008-06-17 | 544,000 | 62.40 | 64.44 | 62.40 | 63.66 | 00:00:00 | | 2008-06-18 | 443,700 | 64.29 | 64.29 | 62.43 | 63.00 | 00:00:00 | | 2008-06-19 | 502,900 | 63.55 | 64.29 | 61.63 | 61.77 | 00:00:00 | | 2008-06-20 | 550,000 | 61.18 | 63.45 | 61.00 | 61.39 | 00:00:00 | | 2008-06-23 | 729,000 | 60.21 | 61.57 | 59.39 | 60.07 | 00:00:00 | | 2008-06-24 | 362,900 | 60.06 | 61.64 | 59.60 | 59.98 | 00:00:00 | | 2008-06-25 | 1,014,600 | 59.98 | 60.28 | 58.45 | 60.21 | 00:00:00 | | 2008-06-26 | 662,000 | 61.34 | 62.52 | 61.34 | 61.77 | 00:00:00 | | 2008-06-27 | 1,114,000 | 62.99 | 66.21 | 62.82 | 64.44 | 00:00:00 | | 2008-06-30 | 505,100 | 64.26 | 65.88 | 63.80 | 65.37 | 00:00:00 | | 2008-07-01 | 907,800 | 64.88 | 67.60 | 64.88 | 66.00 | 00:00:00 | | 2008-07-02 | 590,100 | 66.18 | 66.37 | 64.12 | 64.60 | 00:00:00 | | 2008-07-03 | 501,200 | 64.53 | 64.53 | 60.41 | 62.38 | 00:00:00 | | 2008-07-07 | 679,600 | 61.45 | 63.17 | 61.44 | 62.70 | 00:00:00 | | 2008-07-08 | 1,171,100 | 61.96 | 62.56 | 59.89 | 61.13 | 00:00:00 | | 2008-07-09 | 642,300 | 61.90 | 62.85 | 59.74 | 60.00 | 00:00:00 | | 2008-07-10 | 731,700 | 60.13 | 61.31 | 59.78 | 61.18 | 00:00:00 | | 2008-07-11 | 926,200 | 62.50 | 63.80 | 62.50 | 63.23 | 00:00:00 | | 2008-07-14 | 866,400 | 63.91 | 66.58 | 62.80 | 65.95 | 00:00:00 | | 2008-07-15 | 957,500 | 66.31 | 68.00 | 64.63 | 65.53 | 00:00:00 | | 2008-07-16 | 584,800 | 64.81 | 65.93 | 63.06 | 64.54 | 00:00:00 | | 2008-07-17 | 497,100 | 63.27 | 67.67 | 63.27 | 64.31 | 00:00:00 | | 2008-07-18 | 560,600 | 63.71 | 66.32 | 63.50 | 65.83 | 00:00:00 | | 2008-07-21 | 422,100 | 66.63 | 68.13 | 65.39 | 67.92 | 00:00:00 | | 2008-07-22 | 2,696,400 | 66.57 | 71.33 | 64.49 | 65.20 | 00:00:00 | | 2008-07-23 | 1,706,200 | 33.69 | 33.69 | 30.50 | 30.78 | 00:00:00 | | 2008-07-24 | 1,006,200 | 30.51 | 31.10 | 27.71 | 29.88 | 00:00:00 | | 2008-07-25 | 709,900 | 29.51 | 30.95 | 28.07 | 30.95 | 00:00:00 | | 2008-07-28 | 738,000 | 31.27 | 31.27 | 29.74 | 29.90 | 00:00:00 | | 2008-07-29 | 856,300 | 29.89 | 30.00 | 28.56 | 28.82 | 00:00:00 | | 2008-07-30 | 2,872,100 | 28.63 | 29.24 | 27.00 | 27.61 | 00:00:00 | | 2008-07-31 | 2,256,100 | 27.93 | 27.93 | 25.58 | 26.91 | 00:00:00 | | 2008-08-01 | 1,478,800 | 26.70 | 27.14 | 25.54 | 25.78 | 00:00:00 | | 2008-08-04 | 2,163,200 | 25.65 | 25.66 | 23.61 | 24.25 | 00:00:00 | | 2008-08-05 | 2,129,100 | 23.70 | 23.92 | 22.91 | 23.53 | 00:00:00 | | 2008-08-06 | 1,306,200 | 23.18 | 24.92 | 23.18 | 23.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
