|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 488,800 | 37.29 | 37.68 | 36.69 | 37.03 | 00:00:00 | | 2010-07-06 | 600,400 | 37.25 | 37.57 | 36.46 | 36.91 | 00:00:00 | | 2010-07-07 | 513,600 | 36.67 | 38.05 | 36.62 | 38.05 | 00:00:00 | | 2010-07-08 | 805,100 | 38.56 | 38.56 | 37.44 | 38.25 | 00:00:00 | | 2010-07-09 | 726,000 | 38.35 | 39.31 | 38.35 | 39.18 | 00:00:00 | | 2010-07-12 | 524,200 | 38.94 | 39.68 | 38.80 | 39.30 | 00:00:00 | | 2010-07-13 | 973,500 | 40.29 | 40.37 | 39.27 | 39.64 | 00:00:00 | | 2010-07-14 | 481,400 | 39.70 | 40.07 | 39.06 | 39.47 | 00:00:00 | | 2010-07-15 | 409,700 | 39.56 | 39.74 | 38.82 | 39.35 | 00:00:00 | | 2010-07-16 | 717,200 | 38.47 | 39.83 | 37.87 | 38.32 | 00:00:00 | | 2010-07-19 | 524,700 | 38.13 | 38.31 | 37.06 | 37.58 | 00:00:00 | | 2010-07-20 | 431,100 | 37.17 | 38.89 | 37.13 | 38.85 | 00:00:00 | | 2010-07-21 | 555,100 | 38.97 | 39.52 | 38.54 | 38.96 | 00:00:00 | | 2010-07-22 | 749,500 | 39.31 | 40.10 | 39.23 | 39.76 | 00:00:00 | | 2010-07-23 | 511,200 | 39.69 | 40.32 | 39.24 | 39.59 | 00:00:00 | | 2010-07-26 | 488,700 | 40.07 | 40.24 | 38.99 | 39.21 | 00:00:00 | | 2010-07-27 | 1,083,500 | 38.91 | 39.17 | 37.16 | 37.50 | 00:00:00 | | 2010-07-28 | 916,300 | 37.21 | 37.83 | 36.93 | 37.71 | 00:00:00 | | 2010-07-29 | 1,113,900 | 38.11 | 38.49 | 37.70 | 37.94 | 00:00:00 | | 2010-07-30 | 1,061,500 | 37.82 | 39.00 | 37.82 | 38.61 | 00:00:00 | | 2010-08-02 | 1,754,500 | 39.28 | 39.28 | 36.51 | 36.90 | 00:00:00 | | 2010-08-03 | 992,700 | 37.16 | 37.42 | 36.24 | 36.35 | 00:00:00 | | 2010-08-04 | 1,186,200 | 36.96 | 37.16 | 36.07 | 36.14 | 00:00:00 | | 2010-08-05 | 759,600 | 36.17 | 36.38 | 35.73 | 36.27 | 00:00:00 | | 2010-08-06 | 623,300 | 36.07 | 37.25 | 36.06 | 36.44 | 00:00:00 | | 2010-08-09 | 637,300 | 36.40 | 36.52 | 35.80 | 36.25 | 00:00:00 | | 2010-08-10 | 744,400 | 35.60 | 36.83 | 35.59 | 36.73 | 00:00:00 | | 2010-08-11 | 575,600 | 36.57 | 36.78 | 35.77 | 35.96 | 00:00:00 | | 2010-08-12 | 1,891,800 | 36.28 | 37.84 | 36.28 | 37.71 | 00:00:00 | | 2010-08-13 | 705,600 | 37.98 | 38.00 | 37.51 | 37.92 | 00:00:00 | | 2010-08-16 | 454,200 | 38.24 | 38.75 | 38.05 | 38.32 | 00:00:00 | | 2010-08-17 | 500,100 | 38.25 | 38.45 | 37.95 | 38.29 | 00:00:00 | | 2010-08-18 | 874,700 | 38.01 | 38.83 | 37.09 | 38.38 | 00:00:00 | | 2010-08-19 | 974,100 | 38.00 | 38.60 | 37.43 | 37.90 | 00:00:00 | | 2010-08-20 | 651,100 | 37.82 | 37.93 | 36.66 | 37.93 | 00:00:00 | | 2010-08-23 | 473,900 | 38.02 | 38.15 | 37.58 | 37.61 | 00:00:00 | | 2010-08-24 | 757,100 | 37.08 | 38.11 | 36.51 | 37.89 | 00:00:00 | | 2010-08-25 | 1,564,300 | 38.15 | 39.25 | 37.71 | 39.15 | 00:00:00 | | 2010-08-26 | 906,900 | 39.01 | 39.75 | 39.01 | 39.65 | 00:00:00 | | 2010-08-27 | 1,966,100 | 39.94 | 40.49 | 39.48 | 40.47 | 00:00:00 | | 2010-08-30 | 550,600 | 40.29 | 40.80 | 39.97 | 40.55 | 00:00:00 | | 2010-08-31 | 1,118,600 | 40.59 | 41.76 | 40.59 | 41.34 | 00:00:00 | | 2010-09-01 | 1,389,700 | 41.73 | 42.16 | 41.14 | 41.46 | 00:00:00 | | 2010-09-02 | 725,300 | 41.49 | 41.90 | 41.09 | 41.70 | 00:00:00 | | 2010-09-03 | 669,600 | 41.37 | 41.42 | 40.80 | 41.13 | 00:00:00 | | 2010-09-07 | 939,900 | 41.10 | 41.72 | 40.32 | 41.35 | 00:00:00 | | 2010-09-08 | 826,400 | 41.51 | 41.84 | 40.75 | 40.80 | 00:00:00 | | 2010-09-09 | 718,500 | 41.09 | 41.09 | 39.99 | 40.57 | 00:00:00 | | 2010-09-10 | 566,500 | 40.24 | 41.05 | 40.00 | 40.48 | 00:00:00 | | 2010-09-13 | 797,000 | 40.49 | 41.61 | 40.27 | 41.39 | 00:00:00 | | 2010-09-14 | 1,321,900 | 41.82 | 43.00 | 41.59 | 41.76 | 00:00:00 | | 2010-09-15 | 1,069,500 | 41.75 | 42.31 | 40.97 | 41.28 | 00:00:00 | | 2010-09-16 | 772,800 | 41.39 | 42.02 | 40.89 | 41.52 | 00:00:00 | | 2010-09-17 | 1,403,200 | 41.57 | 41.60 | 40.91 | 41.22 | 00:00:00 | | 2010-09-20 | 588,600 | 41.45 | 42.21 | 41.19 | 41.65 | 00:00:00 | | 2010-09-21 | 751,200 | 41.65 | 41.82 | 40.37 | 41.63 | 00:00:00 | | 2010-09-22 | 489,600 | 41.89 | 42.43 | 41.34 | 42.00 | 00:00:00 | | 2010-09-23 | 532,800 | 42.02 | 42.36 | 41.23 | 41.76 | 00:00:00 | | 2010-09-24 | 473,000 | 42.04 | 42.39 | 41.48 | 41.85 | 00:00:00 | | 2010-09-27 | 741,700 | 41.77 | 42.06 | 41.00 | 41.20 | 00:00:00 | | 2010-09-28 | 982,500 | 40.98 | 43.95 | 40.98 | 43.80 | 00:00:00 | | 2010-09-29 | 1,103,600 | 44.43 | 45.08 | 43.57 | 44.27 | 00:00:00 | | 2010-09-30 | 1,518,300 | 44.80 | 45.20 | 43.70 | 45.18 | 00:00:00 | | 2010-10-01 | 906,200 | 45.41 | 46.72 | 45.25 | 46.53 | 00:00:00 | | 2010-10-04 | 885,300 | 46.11 | 46.26 | 44.67 | 45.06 | 00:00:00 | | 2010-10-05 | 1,226,200 | 45.80 | 47.85 | 45.78 | 47.47 | 00:00:00 | | 2010-10-06 | 758,700 | 47.78 | 48.54 | 46.96 | 48.31 | 00:00:00 | | 2010-10-07 | 994,800 | 48.73 | 48.77 | 46.60 | 47.68 | 00:00:00 | | 2010-10-08 | 990,400 | 47.48 | 48.57 | 46.97 | 48.32 | 00:00:00 | | 2010-10-11 | 647,800 | 48.51 | 49.29 | 48.04 | 48.99 | 00:00:00 | | 2010-10-12 | 1,321,100 | 48.51 | 49.31 | 48.01 | 49.16 | 00:00:00 | | 2010-10-13 | 1,407,200 | 49.71 | 51.13 | 49.40 | 50.88 | 00:00:00 | | 2010-10-14 | 1,208,600 | 50.68 | 52.17 | 50.48 | 51.05 | 00:00:00 | | 2010-10-15 | 886,100 | 51.01 | 51.29 | 50.12 | 51.14 | 00:00:00 | | 2010-10-18 | 586,400 | 51.02 | 51.93 | 50.59 | 51.63 | 00:00:00 | | 2010-10-19 | 1,516,900 | 50.32 | 50.32 | 48.56 | 49.17 | 00:00:00 | | 2010-10-20 | 981,100 | 49.56 | 50.96 | 49.30 | 50.43 | 00:00:00 | | 2010-10-21 | 797,100 | 50.54 | 50.92 | 48.84 | 49.43 | 00:00:00 | | 2010-10-22 | 479,100 | 49.88 | 50.41 | 49.03 | 50.35 | 00:00:00 | | 2010-10-25 | 886,800 | 51.09 | 52.40 | 51.01 | 52.02 | 00:00:00 | | 2010-10-26 | 628,100 | 51.77 | 52.48 | 51.27 | 52.08 | 00:00:00 | | 2010-10-27 | 1,222,600 | 51.17 | 51.60 | 50.31 | 51.45 | 00:00:00 | | 2010-10-28 | 1,112,000 | 51.94 | 52.28 | 51.20 | 51.73 | 00:00:00 | | 2010-10-29 | 788,300 | 52.03 | 53.05 | 51.90 | 52.89 | 00:00:00 | | 2010-11-01 | 491,700 | 53.99 | 54.16 | 53.03 | 53.68 | 00:00:00 | | 2010-11-02 | 789,900 | 54.16 | 54.29 | 52.81 | 53.00 | 00:00:00 | | 2010-11-03 | 1,547,900 | 53.14 | 53.30 | 51.47 | 52.01 | 00:00:00 | | 2010-11-04 | 1,559,100 | 53.41 | 54.20 | 53.21 | 53.46 | 00:00:00 | | 2010-11-05 | 948,100 | 53.38 | 54.56 | 53.37 | 54.20 | 00:00:00 | | 2010-11-08 | 709,200 | 54.06 | 55.52 | 53.86 | 55.37 | 00:00:00 | | 2010-11-09 | 1,337,300 | 56.32 | 57.20 | 52.91 | 53.40 | 00:00:00 | | 2010-11-10 | 955,900 | 53.27 | 55.72 | 52.56 | 55.24 | 00:00:00 | | 2010-11-11 | 545,400 | 55.78 | 56.05 | 54.02 | 55.92 | 00:00:00 | | 2010-11-12 | 711,000 | 54.72 | 55.50 | 52.88 | 53.94 | 00:00:00 | | 2010-11-15 | 557,000 | 53.85 | 54.09 | 52.80 | 52.90 | 00:00:00 | | 2010-11-16 | 931,200 | 52.22 | 52.97 | 50.93 | 52.06 | 00:00:00 | | 2010-11-17 | 900,400 | 52.09 | 53.14 | 51.81 | 52.54 | 00:00:00 | | 2010-11-18 | 745,500 | 53.13 | 54.25 | 53.00 | 53.32 | 00:00:00 | | 2010-11-19 | 539,800 | 52.77 | 54.00 | 52.47 | 53.55 | 00:00:00 | | 2010-11-22 | 988,800 | 53.95 | 55.95 | 53.25 | 55.84 | 00:00:00 | | 2010-11-23 | 817,000 | 55.59 | 56.13 | 54.53 | 54.65 | 00:00:00 | | 2010-11-24 | 679,800 | 55.14 | 55.33 | 53.80 | 54.62 | 00:00:00 | | 2010-11-26 | 493,800 | 53.55 | 54.07 | 53.11 | 53.74 | 00:00:00 | | 2010-11-29 | 678,600 | 53.84 | 54.08 | 52.24 | 53.86 | 00:00:00 | | 2010-11-30 | 3,948,000 | 52.49 | 53.08 | 50.26 | 50.64 | 00:00:00 | | 2010-12-01 | 1,524,200 | 51.65 | 51.65 | 49.14 | 50.66 | 00:00:00 | | 2010-12-02 | 602,200 | 50.97 | 52.08 | 50.85 | 51.30 | 00:00:00 | | 2010-12-03 | 676,100 | 51.56 | 53.45 | 51.49 | 53.17 | 00:00:00 | | 2010-12-06 | 609,600 | 53.48 | 54.20 | 52.81 | 53.32 | 00:00:00 | | 2010-12-07 | 741,200 | 54.00 | 54.00 | 51.79 | 52.00 | 00:00:00 | | 2010-12-08 | 701,700 | 51.78 | 53.17 | 51.41 | 51.63 | 00:00:00 | | 2010-12-09 | 1,647,900 | 52.19 | 52.47 | 50.43 | 50.45 | 00:00:00 | | 2010-12-10 | 1,152,500 | 50.25 | 50.51 | 49.05 | 49.98 | 00:00:00 | | 2010-12-13 | 695,500 | 50.47 | 50.85 | 49.72 | 49.88 | 00:00:00 | | 2010-12-14 | 915,600 | 49.90 | 50.19 | 49.34 | 49.53 | 00:00:00 | | 2010-12-15 | 935,400 | 49.53 | 50.05 | 48.26 | 48.42 | 00:00:00 | | 2010-12-16 | 1,914,900 | 48.30 | 48.30 | 46.64 | 47.70 | 00:00:00 | | 2010-12-17 | 1,190,700 | 47.89 | 48.25 | 47.23 | 47.36 | 00:00:00 | | 2010-12-20 | 849,000 | 47.50 | 48.53 | 47.00 | 48.27 | 00:00:00 | | 2010-12-21 | 620,100 | 47.82 | 48.76 | 47.73 | 48.54 | 00:00:00 | | 2010-12-22 | 608,600 | 47.83 | 48.63 | 47.51 | 47.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
