|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 1,053,500 | 19.20 | 19.26 | 17.73 | 18.61 | 00:00:00 | 2009-01-29 | 1,243,800 | 17.78 | 19.45 | 17.78 | 18.78 | 00:00:00 | 2009-01-30 | 1,621,700 | 19.75 | 19.84 | 18.45 | 18.84 | 00:00:00 | 2009-02-02 | 1,189,000 | 18.42 | 18.75 | 17.44 | 17.95 | 00:00:00 | 2009-02-03 | 816,700 | 18.22 | 18.28 | 17.41 | 17.81 | 00:00:00 | 2009-02-04 | 926,600 | 18.33 | 18.98 | 18.00 | 18.89 | 00:00:00 | 2009-02-05 | 1,132,900 | 19.12 | 19.58 | 18.92 | 19.46 | 00:00:00 | 2009-02-06 | 1,569,000 | 19.41 | 20.72 | 19.25 | 20.46 | 00:00:00 | 2009-02-09 | 1,197,000 | 20.43 | 21.22 | 20.18 | 20.59 | 00:00:00 | 2009-02-10 | 2,449,500 | 20.94 | 21.92 | 19.12 | 19.26 | 00:00:00 | 2009-02-11 | 2,486,000 | 19.83 | 22.10 | 19.44 | 21.14 | 00:00:00 | 2009-02-12 | 1,179,800 | 21.20 | 21.67 | 20.74 | 21.62 | 00:00:00 | 2009-02-13 | 1,275,400 | 21.82 | 21.82 | 20.45 | 20.45 | 00:00:00 | 2009-02-17 | 2,478,900 | 21.47 | 22.44 | 21.47 | 21.66 | 00:00:00 | 2009-02-18 | 1,562,400 | 21.73 | 22.00 | 20.89 | 21.60 | 00:00:00 | 2009-02-19 | 2,083,100 | 21.89 | 22.04 | 20.75 | 21.24 | 00:00:00 | 2009-02-20 | 2,640,500 | 21.82 | 22.71 | 21.37 | 21.89 | 00:00:00 | 2009-02-23 | 1,496,000 | 21.90 | 21.90 | 20.96 | 21.31 | 00:00:00 | 2009-02-24 | 2,194,400 | 21.30 | 21.31 | 19.44 | 19.92 | 00:00:00 | 2009-02-25 | 1,204,500 | 19.43 | 20.50 | 19.38 | 19.45 | 00:00:00 | 2009-02-26 | 2,271,200 | 19.22 | 19.72 | 18.93 | 18.93 | 00:00:00 | 2009-02-27 | 1,777,700 | 18.38 | 19.82 | 18.19 | 19.26 | 00:00:00 | 2009-03-02 | 2,280,800 | 18.62 | 19.10 | 17.29 | 17.64 | 00:00:00 | 2009-03-03 | 1,340,900 | 17.40 | 18.41 | 17.00 | 18.07 | 00:00:00 | 2009-03-04 | 1,349,600 | 18.46 | 18.86 | 17.61 | 17.91 | 00:00:00 | 2009-03-05 | 1,306,000 | 17.94 | 18.74 | 17.63 | 18.50 | 00:00:00 | 2009-03-06 | 1,118,600 | 19.46 | 19.59 | 18.51 | 18.89 | 00:00:00 | 2009-03-09 | 1,055,600 | 19.10 | 19.10 | 18.22 | 18.71 | 00:00:00 | 2009-03-10 | 1,963,000 | 18.13 | 18.61 | 17.35 | 17.71 | 00:00:00 | 2009-03-11 | 1,695,800 | 17.66 | 19.25 | 17.07 | 18.86 | 00:00:00 | 2009-03-12 | 1,242,900 | 19.07 | 19.96 | 18.68 | 19.90 | 00:00:00 | 2009-03-13 | 935,900 | 20.02 | 20.48 | 19.90 | 20.34 | 00:00:00 | 2009-03-16 | 845,000 | 19.44 | 20.46 | 19.44 | 19.58 | 00:00:00 | 2009-03-17 | 1,211,700 | 19.18 | 19.50 | 18.49 | 18.55 | 00:00:00 | 2009-03-18 | 2,217,500 | 18.35 | 20.48 | 17.64 | 20.44 | 00:00:00 | 2009-03-19 | 3,827,300 | 20.89 | 24.25 | 20.84 | 22.55 | 00:00:00 | 2009-03-20 | 2,933,400 | 23.34 | 23.34 | 22.00 | 22.70 | 00:00:00 | 2009-03-23 | 2,371,300 | 23.19 | 24.86 | 23.19 | 23.87 | 00:00:00 | 2009-03-24 | 1,601,400 | 23.08 | 23.66 | 22.37 | 23.06 | 00:00:00 | 2009-03-25 | 1,110,800 | 23.23 | 24.53 | 22.88 | 24.16 | 00:00:00 | 2009-03-26 | 959,200 | 24.31 | 25.11 | 24.18 | 24.35 | 00:00:00 | 2009-03-27 | 1,017,500 | 23.86 | 24.22 | 22.94 | 23.20 | 00:00:00 | 2009-03-30 | 1,020,600 | 22.96 | 24.21 | 22.62 | 23.81 | 00:00:00 | 2009-03-31 | 766,400 | 24.00 | 24.30 | 23.22 | 23.98 | 00:00:00 | 2009-04-01 | 663,800 | 24.41 | 25.01 | 24.10 | 25.01 | 00:00:00 | 2009-04-02 | 1,443,200 | 24.71 | 24.84 | 22.63 | 23.95 | 00:00:00 | 2009-04-03 | 1,636,700 | 23.72 | 24.26 | 22.27 | 22.77 | 00:00:00 | 2009-04-06 | 1,125,800 | 21.84 | 22.02 | 21.18 | 21.70 | 00:00:00 | 2009-04-07 | 1,013,400 | 22.27 | 22.64 | 21.70 | 22.15 | 00:00:00 | 2009-04-08 | 676,300 | 22.48 | 22.81 | 21.55 | 22.54 | 00:00:00 | 2009-04-09 | 726,200 | 22.31 | 22.72 | 21.74 | 21.90 | 00:00:00 | 2009-04-13 | 808,200 | 22.82 | 22.89 | 22.40 | 22.59 | 00:00:00 | 2009-04-14 | 1,014,400 | 21.83 | 23.12 | 21.83 | 22.41 | 00:00:00 | 2009-04-15 | 715,700 | 23.02 | 23.03 | 22.15 | 22.64 | 00:00:00 | 2009-04-16 | 1,018,200 | 22.00 | 23.68 | 20.95 | 21.00 | 00:00:00 | 2009-04-17 | 1,236,400 | 21.11 | 21.11 | 20.18 | 20.66 | 00:00:00 | 2009-04-20 | 1,028,400 | 21.10 | 21.38 | 20.56 | 20.98 | 00:00:00 | 2009-04-21 | 1,207,600 | 21.49 | 21.61 | 20.01 | 20.38 | 00:00:00 | 2009-04-22 | 1,695,600 | 20.21 | 20.30 | 19.55 | 19.58 | 00:00:00 | 2009-04-23 | 1,733,700 | 19.50 | 21.10 | 19.09 | 20.73 | 00:00:00 | 2009-04-24 | 2,204,800 | 21.18 | 22.78 | 21.18 | 21.87 | 00:00:00 | 2009-04-27 | 961,700 | 21.27 | 22.37 | 21.22 | 22.12 | 00:00:00 | 2009-04-28 | 699,800 | 21.33 | 21.99 | 20.88 | 21.71 | 00:00:00 | 2009-04-29 | 870,800 | 21.71 | 22.70 | 21.54 | 22.45 | 00:00:00 | 2009-04-30 | 1,264,300 | 21.61 | 21.98 | 20.82 | 21.16 | 00:00:00 | 2009-05-01 | 635,000 | 21.24 | 21.83 | 20.78 | 21.70 | 00:00:00 | 2009-05-04 | 1,216,900 | 21.61 | 22.83 | 21.30 | 22.81 | 00:00:00 | 2009-05-05 | 811,900 | 23.04 | 23.34 | 22.64 | 23.00 | 00:00:00 | 2009-05-06 | 1,687,000 | 23.75 | 25.45 | 23.75 | 24.78 | 00:00:00 | 2009-05-07 | 1,102,200 | 25.20 | 25.39 | 23.72 | 24.11 | 00:00:00 | 2009-05-08 | 1,127,700 | 24.38 | 25.18 | 24.00 | 24.47 | 00:00:00 | 2009-05-11 | 1,305,800 | 23.89 | 25.39 | 23.89 | 24.75 | 00:00:00 | 2009-05-12 | 1,186,300 | 25.07 | 26.34 | 25.04 | 26.06 | 00:00:00 | 2009-05-13 | 1,494,100 | 25.94 | 27.22 | 25.40 | 25.47 | 00:00:00 | 2009-05-14 | 876,200 | 24.92 | 25.98 | 24.71 | 25.56 | 00:00:00 | 2009-05-15 | 1,243,100 | 26.18 | 26.40 | 25.15 | 25.56 | 00:00:00 | 2009-05-18 | 1,110,100 | 25.56 | 25.69 | 24.18 | 25.14 | 00:00:00 | 2009-05-19 | 1,111,900 | 25.01 | 26.59 | 24.89 | 25.97 | 00:00:00 | 2009-05-20 | 1,778,600 | 26.49 | 27.78 | 26.49 | 26.86 | 00:00:00 | 2009-05-21 | 847,300 | 26.76 | 27.47 | 25.98 | 27.28 | 00:00:00 | 2009-05-22 | 1,519,800 | 27.46 | 28.90 | 27.43 | 28.70 | 00:00:00 | 2009-05-26 | 1,551,200 | 28.20 | 28.45 | 27.06 | 27.69 | 00:00:00 | 2009-05-27 | 1,226,200 | 28.23 | 28.23 | 26.75 | 26.94 | 00:00:00 | 2009-05-28 | 1,479,000 | 27.88 | 28.65 | 27.47 | 28.22 | 00:00:00 | 2009-05-29 | 2,073,000 | 28.85 | 29.44 | 28.11 | 28.33 | 00:00:00 | 2009-06-01 | 1,262,000 | 29.03 | 29.47 | 28.38 | 28.74 | 00:00:00 | 2009-06-02 | 901,700 | 29.04 | 29.93 | 28.71 | 29.12 | 00:00:00 | 2009-06-03 | 1,642,300 | 28.99 | 28.99 | 26.68 | 27.25 | 00:00:00 | 2009-06-04 | 1,148,000 | 28.38 | 28.42 | 27.18 | 28.13 | 00:00:00 | 2009-06-05 | 1,329,900 | 27.48 | 27.81 | 26.17 | 26.84 | 00:00:00 | 2009-06-08 | 1,024,500 | 26.73 | 26.84 | 25.75 | 26.73 | 00:00:00 | 2009-06-09 | 973,500 | 27.27 | 27.50 | 26.39 | 27.04 | 00:00:00 | 2009-06-10 | 1,184,900 | 28.09 | 28.28 | 27.16 | 27.75 | 00:00:00 | 2009-06-11 | 860,000 | 27.50 | 28.47 | 27.07 | 27.92 | 00:00:00 | 2009-06-12 | 1,001,700 | 27.51 | 27.66 | 26.62 | 27.16 | 00:00:00 | 2009-06-15 | 1,075,000 | 26.59 | 26.74 | 25.40 | 25.95 | 00:00:00 | 2009-06-16 | 950,700 | 26.16 | 26.60 | 25.12 | 25.75 | 00:00:00 | 2009-06-17 | 1,930,300 | 25.69 | 25.69 | 24.60 | 25.32 | 00:00:00 | 2009-06-18 | 1,589,700 | 25.20 | 25.25 | 24.60 | 24.79 | 00:00:00 | 2009-06-19 | 2,053,100 | 24.90 | 25.95 | 24.67 | 24.98 | 00:00:00 | 2009-06-22 | 3,238,800 | 24.26 | 24.27 | 22.64 | 22.67 | 00:00:00 | 2009-06-23 | 1,389,500 | 23.50 | 24.56 | 23.06 | 24.27 | 00:00:00 | 2009-06-24 | 896,100 | 24.96 | 25.30 | 24.57 | 24.79 | 00:00:00 | 2009-06-25 | 780,000 | 24.63 | 25.63 | 24.63 | 25.63 | 00:00:00 | 2009-06-26 | 507,300 | 25.80 | 26.00 | 25.00 | 25.02 | 00:00:00 | 2009-06-29 | 543,900 | 25.87 | 25.87 | 24.62 | 25.05 | 00:00:00 | 2009-06-30 | 1,074,400 | 24.85 | 25.00 | 23.87 | 24.03 | 00:00:00 | 2009-07-01 | 699,300 | 24.50 | 25.79 | 24.50 | 25.40 | 00:00:00 | 2009-07-02 | 785,900 | 24.39 | 24.45 | 23.92 | 24.36 | 00:00:00 | 2009-07-06 | 946,900 | 23.18 | 23.88 | 22.95 | 23.86 | 00:00:00 | 2009-07-07 | 1,369,300 | 23.50 | 24.00 | 22.72 | 22.82 | 00:00:00 | 2009-07-08 | 2,792,300 | 22.77 | 22.77 | 21.36 | 21.65 | 00:00:00 | 2009-07-09 | 1,131,200 | 22.00 | 22.54 | 21.61 | 21.73 | 00:00:00 | 2009-07-10 | 579,700 | 21.30 | 21.71 | 20.92 | 21.60 | 00:00:00 | 2009-07-13 | 1,296,500 | 21.50 | 21.79 | 20.81 | 21.77 | 00:00:00 | 2009-07-14 | 596,500 | 22.22 | 22.44 | 21.70 | 22.00 | 00:00:00 | 2009-07-15 | 900,400 | 22.88 | 23.38 | 22.85 | 23.29 | 00:00:00 | 2009-07-16 | 480,500 | 23.29 | 23.53 | 22.88 | 23.33 | 00:00:00 | 2009-07-17 | 800,600 | 23.09 | 23.66 | 22.66 | 23.41 | 00:00:00 | 2009-07-20 | 924,400 | 24.17 | 25.05 | 23.87 | 24.99 | 00:00:00 | 2009-07-21 | 709,000 | 25.81 | 25.98 | 24.03 | 24.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|