|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,306,200 | 23.18 | 24.92 | 23.18 | 23.62 | 00:00:00 | | 2008-08-07 | 1,887,100 | 23.29 | 23.79 | 22.37 | 22.72 | 00:00:00 | | 2008-08-08 | 1,996,400 | 22.41 | 22.41 | 21.00 | 21.78 | 00:00:00 | | 2008-08-11 | 1,821,900 | 22.03 | 22.18 | 20.41 | 20.90 | 00:00:00 | | 2008-08-12 | 1,784,300 | 20.68 | 22.49 | 20.45 | 21.31 | 00:00:00 | | 2008-08-13 | 1,519,600 | 21.70 | 22.95 | 21.55 | 22.53 | 00:00:00 | | 2008-08-14 | 1,749,500 | 22.64 | 23.25 | 21.58 | 21.67 | 00:00:00 | | 2008-08-15 | 1,562,600 | 21.12 | 21.79 | 21.02 | 21.16 | 00:00:00 | | 2008-08-18 | 1,371,800 | 21.24 | 21.94 | 21.07 | 21.52 | 00:00:00 | | 2008-08-19 | 2,126,900 | 21.52 | 23.23 | 21.29 | 22.76 | 00:00:00 | | 2008-08-20 | 1,132,100 | 23.08 | 23.09 | 21.54 | 22.12 | 00:00:00 | | 2008-08-21 | 880,300 | 23.05 | 23.70 | 22.70 | 23.33 | 00:00:00 | | 2008-08-22 | 807,000 | 22.91 | 23.14 | 22.14 | 22.41 | 00:00:00 | | 2008-08-25 | 516,500 | 22.50 | 22.98 | 22.15 | 22.16 | 00:00:00 | | 2008-08-26 | 607,000 | 22.10 | 22.57 | 21.86 | 22.00 | 00:00:00 | | 2008-08-27 | 887,400 | 22.03 | 23.34 | 22.03 | 22.89 | 00:00:00 | | 2008-08-28 | 810,700 | 23.56 | 23.77 | 23.03 | 23.41 | 00:00:00 | | 2008-08-29 | 678,800 | 23.57 | 23.80 | 22.88 | 23.20 | 00:00:00 | | 2008-09-02 | 859,400 | 22.01 | 22.58 | 21.52 | 21.64 | 00:00:00 | | 2008-09-03 | 807,000 | 21.86 | 21.86 | 20.20 | 20.53 | 00:00:00 | | 2008-09-04 | 1,410,900 | 20.55 | 20.70 | 19.03 | 19.44 | 00:00:00 | | 2008-09-05 | 1,085,800 | 19.51 | 19.76 | 18.50 | 19.00 | 00:00:00 | | 2008-09-08 | 1,226,900 | 18.06 | 19.25 | 18.02 | 18.13 | 00:00:00 | | 2008-09-09 | 2,169,800 | 17.53 | 17.94 | 16.31 | 16.44 | 00:00:00 | | 2008-09-10 | 1,317,900 | 16.78 | 17.21 | 15.87 | 17.05 | 00:00:00 | | 2008-09-11 | 1,484,700 | 16.53 | 17.15 | 15.90 | 16.15 | 00:00:00 | | 2008-09-12 | 1,702,000 | 16.43 | 17.99 | 16.29 | 17.79 | 00:00:00 | | 2008-09-15 | 1,272,000 | 17.68 | 18.22 | 17.05 | 17.40 | 00:00:00 | | 2008-09-16 | 1,791,500 | 17.09 | 18.65 | 16.27 | 18.60 | 00:00:00 | | 2008-09-17 | 2,876,900 | 18.28 | 20.13 | 17.70 | 19.86 | 00:00:00 | | 2008-09-18 | 3,528,700 | 20.48 | 21.90 | 20.18 | 21.24 | 00:00:00 | | 2008-09-19 | 2,642,900 | 20.42 | 24.34 | 20.00 | 24.34 | 00:00:00 | | 2008-09-22 | 2,032,500 | 24.01 | 25.73 | 24.01 | 24.40 | 00:00:00 | | 2008-09-23 | 1,319,800 | 24.40 | 24.40 | 22.56 | 23.87 | 00:00:00 | | 2008-09-24 | 871,400 | 24.20 | 24.34 | 22.97 | 23.38 | 00:00:00 | | 2008-09-25 | 870,100 | 23.44 | 23.94 | 22.79 | 23.59 | 00:00:00 | | 2008-09-26 | 2,034,600 | 23.37 | 24.80 | 23.13 | 23.30 | 00:00:00 | | 2008-09-29 | 1,596,200 | 23.20 | 23.20 | 21.60 | 22.86 | 00:00:00 | | 2008-09-30 | 1,146,400 | 22.50 | 23.99 | 22.44 | 23.48 | 00:00:00 | | 2008-10-01 | 1,400,200 | 22.17 | 24.82 | 22.17 | 23.83 | 00:00:00 | | 2008-10-02 | 1,240,400 | 23.46 | 23.46 | 20.60 | 20.76 | 00:00:00 | | 2008-10-03 | 1,282,800 | 20.76 | 22.94 | 20.01 | 20.87 | 00:00:00 | | 2008-10-06 | 1,418,200 | 20.15 | 21.81 | 18.27 | 20.78 | 00:00:00 | | 2008-10-07 | 1,541,400 | 22.44 | 22.44 | 19.69 | 19.94 | 00:00:00 | | 2008-10-08 | 1,794,800 | 19.05 | 23.11 | 19.05 | 22.38 | 00:00:00 | | 2008-10-09 | 1,864,500 | 21.74 | 22.31 | 20.12 | 20.50 | 00:00:00 | | 2008-10-10 | 2,808,700 | 20.50 | 20.88 | 17.08 | 17.97 | 00:00:00 | | 2008-10-13 | 1,290,000 | 18.03 | 19.50 | 16.81 | 19.27 | 00:00:00 | | 2008-10-14 | 1,796,700 | 18.97 | 21.39 | 18.95 | 19.43 | 00:00:00 | | 2008-10-15 | 1,252,100 | 19.13 | 19.13 | 16.00 | 16.22 | 00:00:00 | | 2008-10-16 | 1,547,300 | 15.90 | 16.27 | 13.72 | 14.70 | 00:00:00 | | 2008-10-17 | 1,461,400 | 14.10 | 15.58 | 14.05 | 14.55 | 00:00:00 | | 2008-10-20 | 954,500 | 14.72 | 16.00 | 14.50 | 15.99 | 00:00:00 | | 2008-10-21 | 1,012,300 | 15.45 | 15.56 | 14.36 | 14.60 | 00:00:00 | | 2008-10-22 | 1,399,000 | 14.11 | 14.50 | 12.13 | 12.66 | 00:00:00 | | 2008-10-23 | 2,868,000 | 12.99 | 13.48 | 10.14 | 10.46 | 00:00:00 | | 2008-10-24 | 2,733,600 | 10.32 | 11.89 | 9.00 | 11.16 | 00:00:00 | | 2008-10-27 | 1,566,400 | 11.15 | 11.26 | 9.72 | 9.82 | 00:00:00 | | 2008-10-28 | 1,956,600 | 10.25 | 13.15 | 9.99 | 10.44 | 00:00:00 | | 2008-10-29 | 1,825,700 | 10.69 | 12.10 | 10.54 | 11.56 | 00:00:00 | | 2008-10-30 | 1,487,400 | 12.85 | 13.25 | 11.25 | 12.28 | 00:00:00 | | 2008-10-31 | 1,361,900 | 11.40 | 13.13 | 10.62 | 12.64 | 00:00:00 | | 2008-11-03 | 1,090,800 | 12.42 | 13.93 | 12.31 | 12.98 | 00:00:00 | | 2008-11-04 | 1,550,600 | 13.54 | 15.39 | 13.54 | 15.00 | 00:00:00 | | 2008-11-05 | 734,200 | 14.78 | 15.29 | 14.02 | 14.43 | 00:00:00 | | 2008-11-06 | 2,897,900 | 14.68 | 15.91 | 12.32 | 12.37 | 00:00:00 | | 2008-11-07 | 2,410,600 | 12.71 | 14.58 | 12.39 | 13.33 | 00:00:00 | | 2008-11-10 | 1,110,200 | 14.00 | 15.17 | 13.40 | 14.42 | 00:00:00 | | 2008-11-11 | 846,700 | 13.44 | 14.25 | 12.00 | 13.83 | 00:00:00 | | 2008-11-12 | 1,206,000 | 13.22 | 13.58 | 12.26 | 12.31 | 00:00:00 | | 2008-11-13 | 1,015,900 | 12.49 | 14.69 | 11.88 | 14.58 | 00:00:00 | | 2008-11-14 | 942,500 | 14.10 | 15.23 | 12.76 | 13.03 | 00:00:00 | | 2008-11-17 | 1,304,200 | 13.13 | 13.37 | 12.05 | 12.27 | 00:00:00 | | 2008-11-18 | 975,200 | 12.20 | 12.94 | 11.94 | 11.95 | 00:00:00 | | 2008-11-19 | 1,987,900 | 12.10 | 13.18 | 11.11 | 11.84 | 00:00:00 | | 2008-11-20 | 1,345,600 | 11.96 | 12.27 | 11.09 | 11.30 | 00:00:00 | | 2008-11-21 | 2,444,700 | 11.86 | 13.09 | 11.68 | 12.72 | 00:00:00 | | 2008-11-24 | 2,085,200 | 13.63 | 14.96 | 13.01 | 14.65 | 00:00:00 | | 2008-11-25 | 1,630,100 | 14.09 | 15.65 | 13.93 | 15.51 | 00:00:00 | | 2008-11-26 | 2,054,800 | 15.25 | 17.25 | 15.00 | 16.96 | 00:00:00 | | 2008-11-28 | 986,900 | 16.97 | 18.09 | 16.24 | 18.00 | 00:00:00 | | 2008-12-01 | 2,127,000 | 15.60 | 16.27 | 14.32 | 14.50 | 00:00:00 | | 2008-12-02 | 1,035,500 | 15.10 | 15.52 | 14.50 | 15.51 | 00:00:00 | | 2008-12-03 | 804,000 | 15.10 | 15.70 | 14.65 | 15.57 | 00:00:00 | | 2008-12-04 | 1,334,200 | 15.56 | 16.18 | 14.72 | 14.72 | 00:00:00 | | 2008-12-05 | 1,559,200 | 14.94 | 15.35 | 13.94 | 15.34 | 00:00:00 | | 2008-12-08 | 1,208,700 | 15.99 | 17.52 | 15.92 | 16.29 | 00:00:00 | | 2008-12-09 | 1,699,100 | 15.88 | 16.48 | 15.45 | 16.03 | 00:00:00 | | 2008-12-10 | 1,052,700 | 16.57 | 17.55 | 16.52 | 17.20 | 00:00:00 | | 2008-12-11 | 2,016,000 | 17.55 | 18.47 | 17.17 | 17.64 | 00:00:00 | | 2008-12-12 | 1,246,900 | 16.81 | 18.38 | 16.81 | 17.40 | 00:00:00 | | 2008-12-15 | 1,370,800 | 17.56 | 18.42 | 17.38 | 18.02 | 00:00:00 | | 2008-12-16 | 2,362,100 | 18.20 | 21.06 | 17.83 | 20.97 | 00:00:00 | | 2008-12-17 | 2,018,400 | 21.28 | 21.68 | 20.36 | 20.97 | 00:00:00 | | 2008-12-18 | 1,771,800 | 20.65 | 20.90 | 17.28 | 17.80 | 00:00:00 | | 2008-12-19 | 2,002,600 | 17.29 | 18.30 | 17.29 | 17.85 | 00:00:00 | | 2008-12-22 | 1,255,900 | 18.96 | 18.96 | 17.71 | 18.47 | 00:00:00 | | 2008-12-23 | 850,900 | 18.55 | 19.12 | 17.65 | 18.21 | 00:00:00 | | 2008-12-24 | 178,300 | 18.30 | 18.56 | 17.66 | 18.47 | 00:00:00 | | 2008-12-26 | 435,700 | 18.63 | 18.84 | 17.79 | 18.63 | 00:00:00 | | 2008-12-29 | 929,400 | 19.25 | 19.75 | 19.00 | 19.30 | 00:00:00 | | 2008-12-30 | 830,100 | 19.20 | 19.42 | 18.42 | 19.22 | 00:00:00 | | 2008-12-31 | 945,700 | 19.00 | 20.21 | 18.69 | 19.92 | 00:00:00 | | 2009-01-02 | 598,500 | 20.03 | 20.87 | 19.12 | 20.23 | 00:00:00 | | 2009-01-05 | 1,043,500 | 19.50 | 20.53 | 18.71 | 20.24 | 00:00:00 | | 2009-01-06 | 2,258,800 | 19.49 | 19.75 | 18.26 | 18.51 | 00:00:00 | | 2009-01-07 | 1,418,600 | 19.00 | 19.00 | 16.42 | 16.63 | 00:00:00 | | 2009-01-08 | 2,283,900 | 17.04 | 17.62 | 16.69 | 17.23 | 00:00:00 | | 2009-01-09 | 1,290,200 | 17.23 | 17.34 | 16.29 | 16.92 | 00:00:00 | | 2009-01-12 | 1,111,300 | 16.40 | 16.75 | 15.45 | 15.68 | 00:00:00 | | 2009-01-13 | 908,100 | 15.44 | 16.18 | 15.35 | 15.96 | 00:00:00 | | 2009-01-14 | 1,764,200 | 15.41 | 15.70 | 14.25 | 14.36 | 00:00:00 | | 2009-01-15 | 2,091,500 | 14.92 | 15.88 | 14.00 | 15.35 | 00:00:00 | | 2009-01-16 | 1,746,500 | 15.70 | 16.91 | 15.70 | 16.74 | 00:00:00 | | 2009-01-20 | 2,531,600 | 16.50 | 18.08 | 16.42 | 16.52 | 00:00:00 | | 2009-01-21 | 1,039,900 | 16.21 | 17.10 | 15.89 | 17.09 | 00:00:00 | | 2009-01-22 | 1,226,900 | 16.10 | 17.03 | 15.67 | 16.68 | 00:00:00 | | 2009-01-23 | 2,334,700 | 17.30 | 18.78 | 16.84 | 18.73 | 00:00:00 | | 2009-01-26 | 1,462,600 | 19.89 | 20.30 | 17.86 | 18.28 | 00:00:00 | | 2009-01-27 | 910,800 | 18.23 | 18.77 | 17.86 | 18.41 | 00:00:00 | | 2009-01-28 | 1,053,500 | 19.20 | 19.26 | 17.73 | 18.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
