|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 35,800 | 16.38 | 16.44 | 16.38 | 16.44 | 00:00:00 | | 2000-06-26 | 48,200 | 16.38 | 16.38 | 16.06 | 16.06 | 00:00:00 | | 2000-06-27 | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 00:00:00 | | 2000-06-28 | 55,400 | 16.25 | 17.12 | 16.25 | 17.12 | 00:00:00 | | 2000-06-29 | 25,400 | 17.25 | 17.38 | 17.25 | 17.38 | 00:00:00 | | 2000-06-30 | 156,000 | 17.75 | 17.75 | 17.25 | 17.31 | 00:00:00 | | 2000-07-03 | 1,000 | 17.31 | 17.31 | 17.06 | 17.19 | 00:00:00 | | 2000-07-05 | 155,200 | 17.00 | 17.00 | 16.75 | 16.75 | 00:00:00 | | 2000-07-06 | 133,400 | 16.50 | 18.00 | 16.31 | 17.81 | 00:00:00 | | 2000-07-07 | 65,600 | 17.75 | 17.81 | 17.50 | 17.56 | 00:00:00 | | 2000-07-10 | 30,200 | 17.56 | 17.75 | 17.56 | 17.75 | 00:00:00 | | 2000-07-11 | 125,800 | 17.44 | 17.56 | 16.94 | 16.94 | 00:00:00 | | 2000-07-12 | 452,600 | 16.94 | 16.94 | 16.31 | 16.56 | 00:00:00 | | 2000-07-13 | 141,200 | 16.56 | 16.75 | 16.56 | 16.75 | 00:00:00 | | 2000-07-14 | 16,400 | 16.62 | 17.12 | 16.62 | 17.12 | 00:00:00 | | 2000-07-17 | 38,800 | 17.12 | 17.12 | 16.94 | 17.12 | 00:00:00 | | 2000-07-18 | 30,200 | 17.00 | 17.00 | 16.75 | 16.75 | 00:00:00 | | 2000-07-19 | 14,800 | 16.88 | 16.88 | 16.81 | 16.88 | 00:00:00 | | 2000-07-20 | 65,000 | 16.88 | 17.00 | 16.88 | 16.88 | 00:00:00 | | 2000-07-21 | 20,600 | 16.75 | 16.75 | 16.62 | 16.69 | 00:00:00 | | 2000-07-24 | 35,400 | 16.69 | 16.81 | 16.69 | 16.81 | 00:00:00 | | 2000-07-25 | 148,000 | 16.81 | 16.88 | 16.50 | 16.50 | 00:00:00 | | 2000-07-26 | 124,800 | 16.69 | 16.69 | 16.50 | 16.56 | 00:00:00 | | 2000-07-27 | 29,200 | 16.62 | 16.62 | 16.50 | 16.50 | 00:00:00 | | 2000-07-28 | 26,800 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | | 2000-07-31 | 255,200 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | | 2000-08-01 | 195,800 | 16.50 | 16.62 | 16.50 | 16.50 | 00:00:00 | | 2000-08-02 | 61,600 | 16.69 | 16.94 | 16.69 | 16.75 | 00:00:00 | | 2000-08-03 | 43,400 | 16.56 | 16.56 | 16.12 | 16.12 | 00:00:00 | | 2000-08-04 | 70,000 | 16.19 | 16.19 | 16.12 | 16.12 | 00:00:00 | | 2000-08-07 | 72,600 | 16.00 | 16.25 | 16.00 | 16.25 | 00:00:00 | | 2000-08-08 | 67,600 | 16.25 | 16.25 | 16.06 | 16.25 | 00:00:00 | | 2000-08-09 | 36,200 | 16.25 | 16.50 | 16.25 | 16.50 | 00:00:00 | | 2000-08-10 | 104,000 | 16.50 | 16.50 | 16.38 | 16.38 | 00:00:00 | | 2000-08-11 | 140,800 | 16.25 | 16.50 | 16.25 | 16.50 | 00:00:00 | | 2000-08-14 | 14,800 | 16.62 | 16.62 | 16.56 | 16.62 | 00:00:00 | | 2000-08-15 | 164,600 | 16.62 | 16.62 | 16.50 | 16.50 | 00:00:00 | | 2000-08-16 | 92,000 | 16.50 | 16.56 | 16.31 | 16.31 | 00:00:00 | | 2000-08-17 | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 00:00:00 | | 2000-08-18 | 125,000 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2000-08-21 | 118,600 | 16.25 | 16.25 | 15.75 | 16.00 | 00:00:00 | | 2000-08-22 | 262,600 | 16.06 | 16.44 | 16.00 | 16.44 | 00:00:00 | | 2000-08-23 | 116,400 | 16.50 | 16.69 | 16.50 | 16.69 | 00:00:00 | | 2000-08-24 | 20,000 | 16.56 | 16.56 | 16.44 | 16.44 | 00:00:00 | | 2000-08-25 | 6,400 | 16.44 | 16.44 | 16.25 | 16.31 | 00:00:00 | | 2000-08-28 | 402 | 8.22 | 8.25 | 8.19 | 8.25 | 00:00:00 | | 2000-08-29 | 702 | 8.25 | 8.28 | 8.25 | 8.25 | 00:00:00 | | 2000-08-30 | 21,200 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | | 2000-08-31 | 208,000 | 16.31 | 16.50 | 16.25 | 16.50 | 00:00:00 | | 2000-09-01 | 97,800 | 16.50 | 16.50 | 16.38 | 16.38 | 00:00:00 | | 2000-09-05 | 77,600 | 16.00 | 16.06 | 16.00 | 16.06 | 00:00:00 | | 2000-09-06 | 12,200 | 16.00 | 16.00 | 15.88 | 16.00 | 00:00:00 | | 2000-09-07 | 165,000 | 15.75 | 15.88 | 15.69 | 15.81 | 00:00:00 | | 2000-09-08 | 91,400 | 15.94 | 15.94 | 15.50 | 15.62 | 00:00:00 | | 2000-09-11 | 60,200 | 15.56 | 15.62 | 15.56 | 15.62 | 00:00:00 | | 2000-09-12 | 137,000 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2000-09-13 | 137,200 | 15.75 | 15.81 | 15.75 | 15.81 | 00:00:00 | | 2000-09-14 | 22,800 | 15.75 | 15.88 | 15.75 | 15.88 | 00:00:00 | | 2000-09-15 | 109,000 | 15.88 | 15.94 | 15.81 | 15.88 | 00:00:00 | | 2000-09-18 | 94,200 | 15.75 | 15.75 | 14.75 | 14.94 | 00:00:00 | | 2000-09-19 | 95,800 | 14.88 | 14.88 | 14.62 | 14.69 | 00:00:00 | | 2000-09-20 | 1,600 | 14.88 | 14.94 | 14.88 | 14.94 | 00:00:00 | | 2000-09-21 | 228,400 | 14.88 | 14.88 | 14.38 | 14.62 | 00:00:00 | | 2000-09-22 | 263,400 | 14.75 | 14.75 | 14.19 | 14.38 | 00:00:00 | | 2000-09-25 | 205,400 | 14.25 | 14.50 | 14.25 | 14.50 | 00:00:00 | | 2000-09-26 | 39,200 | 14.75 | 14.75 | 14.50 | 14.75 | 00:00:00 | | 2000-09-27 | 183,800 | 14.69 | 14.69 | 14.31 | 14.69 | 00:00:00 | | 2000-09-28 | 140,600 | 14.56 | 14.56 | 14.25 | 14.25 | 00:00:00 | | 2000-09-29 | 227,800 | 14.25 | 14.25 | 14.06 | 14.12 | 00:00:00 | | 2000-10-02 | 90,200 | 14.06 | 14.19 | 13.94 | 14.12 | 00:00:00 | | 2000-10-03 | 60,600 | 14.00 | 14.06 | 13.94 | 14.00 | 00:00:00 | | 2000-10-04 | 167,000 | 13.75 | 14.00 | 13.75 | 14.00 | 00:00:00 | | 2000-10-05 | 223,200 | 14.00 | 14.00 | 13.75 | 13.94 | 00:00:00 | | 2000-10-06 | 239,200 | 14.00 | 14.00 | 13.81 | 13.81 | 00:00:00 | | 2000-10-09 | 204,800 | 13.69 | 13.94 | 13.69 | 13.88 | 00:00:00 | | 2000-10-10 | 117,800 | 13.81 | 13.88 | 13.69 | 13.81 | 00:00:00 | | 2000-10-11 | 191,400 | 13.88 | 13.88 | 13.81 | 13.81 | 00:00:00 | | 2000-10-12 | 730,400 | 13.69 | 14.00 | 13.50 | 14.00 | 00:00:00 | | 2000-10-13 | 91,200 | 14.00 | 14.00 | 13.69 | 13.88 | 00:00:00 | | 2000-10-16 | 200 | 13.75 | 13.75 | 13.75 | 13.75 | 00:00:00 | | 2000-10-17 | 7,600 | 13.62 | 13.62 | 13.56 | 13.56 | 00:00:00 | | 2000-10-18 | 36,400 | 13.62 | 13.62 | 13.00 | 13.25 | 00:00:00 | | 2000-10-19 | 511,600 | 13.12 | 13.12 | 12.50 | 12.88 | 00:00:00 | | 2000-10-20 | 253,600 | 12.88 | 13.12 | 12.81 | 12.81 | 00:00:00 | | 2000-10-23 | 13,800 | 12.94 | 12.94 | 12.62 | 12.62 | 00:00:00 | | 2000-10-24 | 168,600 | 12.44 | 13.00 | 12.44 | 13.00 | 00:00:00 | | 2000-10-25 | 52,200 | 13.00 | 13.00 | 12.62 | 12.81 | 00:00:00 | | 2000-10-26 | 129,400 | 13.00 | 13.00 | 12.62 | 12.94 | 00:00:00 | | 2000-10-27 | 327,200 | 13.00 | 13.00 | 12.81 | 12.88 | 00:00:00 | | 2000-10-30 | 614,000 | 12.75 | 13.00 | 12.75 | 13.00 | 00:00:00 | | 2000-10-31 | 279,600 | 13.00 | 13.00 | 12.75 | 12.88 | 00:00:00 | | 2000-11-01 | 2,000 | 12.75 | 12.75 | 12.69 | 12.69 | 00:00:00 | | 2000-11-02 | 98,400 | 12.38 | 12.56 | 12.25 | 12.50 | 00:00:00 | | 2000-11-03 | 264,200 | 12.50 | 12.50 | 12.00 | 12.25 | 00:00:00 | | 2000-11-06 | 27,400 | 12.12 | 12.12 | 11.94 | 12.00 | 00:00:00 | | 2000-11-07 | 177,400 | 11.94 | 12.00 | 11.50 | 11.75 | 00:00:00 | | 2000-11-08 | 37,400 | 11.75 | 11.75 | 11.50 | 11.69 | 00:00:00 | | 2000-11-09 | 87,600 | 11.69 | 11.69 | 11.38 | 11.50 | 00:00:00 | | 2000-11-10 | 135,200 | 11.38 | 11.38 | 11.00 | 11.06 | 00:00:00 | | 2000-11-13 | 98,400 | 11.00 | 11.00 | 10.69 | 10.88 | 00:00:00 | | 2000-11-14 | 64,200 | 10.94 | 11.00 | 10.75 | 11.00 | 00:00:00 | | 2000-11-15 | 277,800 | 10.94 | 10.94 | 10.50 | 10.56 | 00:00:00 | | 2000-11-16 | 100,800 | 10.44 | 10.56 | 10.44 | 10.50 | 00:00:00 | | 2000-11-17 | 45,000 | 10.62 | 10.94 | 10.62 | 10.88 | 00:00:00 | | 2000-11-20 | 9,800 | 11.00 | 11.00 | 10.75 | 10.75 | 00:00:00 | | 2000-11-21 | 337,600 | 10.62 | 10.94 | 10.38 | 10.94 | 00:00:00 | | 2000-11-22 | 525,600 | 11.06 | 11.44 | 11.00 | 11.31 | 00:00:00 | | 2000-11-24 | 58,800 | 11.31 | 11.31 | 11.25 | 11.31 | 00:00:00 | | 2000-11-27 | 84,200 | 11.31 | 12.44 | 11.31 | 12.44 | 00:00:00 | | 2000-11-28 | 131,800 | 12.25 | 12.25 | 11.75 | 11.88 | 00:00:00 | | 2000-11-29 | 57,000 | 11.88 | 11.88 | 11.50 | 11.50 | 00:00:00 | | 2000-11-30 | 101,400 | 11.50 | 11.81 | 11.50 | 11.62 | 00:00:00 | | 2000-12-01 | 26,800 | 11.75 | 12.00 | 11.75 | 12.00 | 00:00:00 | | 2000-12-04 | 131,800 | 12.12 | 12.19 | 11.94 | 12.12 | 00:00:00 | | 2000-12-05 | 166,000 | 12.19 | 12.19 | 11.81 | 11.94 | 00:00:00 | | 2000-12-06 | 320,400 | 12.06 | 12.50 | 12.00 | 12.31 | 00:00:00 | | 2000-12-07 | 174,000 | 12.31 | 12.44 | 12.31 | 12.38 | 00:00:00 | | 2000-12-08 | 192,800 | 12.50 | 12.50 | 12.38 | 12.38 | 00:00:00 | | 2000-12-11 | 297,200 | 12.44 | 12.56 | 12.38 | 12.56 | 00:00:00 | | 2000-12-12 | 160,000 | 12.56 | 12.56 | 12.44 | 12.44 | 00:00:00 | | 2000-12-13 | 23,400 | 12.38 | 12.44 | 12.25 | 12.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
