|
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 | 2000-12-13 | 23,400 | 12.38 | 12.44 | 12.25 | 12.38 | 00:00:00 | 2000-12-14 | 296,400 | 12.12 | 12.38 | 12.12 | 12.38 | 00:00:00 | 2000-12-15 | 202,400 | 12.50 | 12.50 | 12.44 | 12.50 | 00:00:00 | 2000-12-18 | 210,000 | 12.38 | 12.94 | 12.38 | 12.75 | 00:00:00 | 2000-12-19 | 261,000 | 12.88 | 13.69 | 12.88 | 13.50 | 00:00:00 | 2000-12-20 | 235,000 | 13.62 | 14.12 | 13.50 | 14.06 | 00:00:00 | 2000-12-21 | 1,996,400 | 14.06 | 14.06 | 13.88 | 13.94 | 00:00:00 | 2000-12-22 | 3,800 | 13.81 | 13.81 | 13.81 | 13.81 | 00:00:00 | 2000-12-26 | 15,400 | 13.94 | 13.94 | 13.81 | 13.88 | 00:00:00 | 2000-12-27 | 38,600 | 13.75 | 13.75 | 13.62 | 13.62 | 00:00:00 | 2000-12-28 | 260,200 | 13.81 | 15.00 | 13.56 | 15.00 | 00:00:00 | 2000-12-29 | 217,400 | 14.88 | 14.88 | 14.25 | 14.50 | 00:00:00 | 2001-01-02 | 25,600 | 14.38 | 14.38 | 14.06 | 14.19 | 00:00:00 | 2001-01-03 | 35,600 | 14.00 | 14.06 | 13.88 | 13.94 | 00:00:00 | 2001-01-04 | 101,600 | 13.81 | 13.88 | 13.44 | 13.56 | 00:00:00 | 2001-01-05 | 277,200 | 13.69 | 13.69 | 12.88 | 13.06 | 00:00:00 | 2001-01-08 | 206,400 | 12.94 | 12.94 | 12.75 | 12.81 | 00:00:00 | 2001-01-09 | 73,600 | 13.00 | 13.00 | 12.75 | 12.75 | 00:00:00 | 2001-01-10 | 186,800 | 12.75 | 12.75 | 12.75 | 12.75 | 00:00:00 | 2001-01-11 | 87,200 | 12.62 | 12.69 | 12.62 | 12.69 | 00:00:00 | 2001-01-12 | 181,800 | 12.75 | 13.12 | 12.75 | 13.12 | 00:00:00 | 2001-01-16 | 297,200 | 13.12 | 13.44 | 13.12 | 13.25 | 00:00:00 | 2001-01-17 | 277,000 | 13.25 | 13.25 | 12.88 | 13.19 | 00:00:00 | 2001-01-18 | 322,000 | 13.19 | 13.31 | 13.12 | 13.31 | 00:00:00 | 2001-01-19 | 45,400 | 13.31 | 13.38 | 13.25 | 13.38 | 00:00:00 | 2001-01-22 | 372,200 | 13.50 | 13.94 | 13.50 | 13.94 | 00:00:00 | 2001-01-23 | 349,800 | 14.06 | 14.44 | 14.00 | 14.12 | 00:00:00 | 2001-01-24 | 281,400 | 14.25 | 14.50 | 14.19 | 14.50 | 00:00:00 | 2001-01-25 | 203,200 | 14.50 | 14.56 | 14.19 | 14.56 | 00:00:00 | 2001-01-26 | 237,200 | 14.44 | 14.69 | 14.31 | 14.69 | 00:00:00 | 2001-01-29 | 53,600 | 14.50 | 14.99 | 14.50 | 14.90 | 00:00:00 | 2001-01-30 | 365,000 | 15.00 | 16.00 | 14.90 | 15.80 | 00:00:00 | 2001-01-31 | 248,200 | 15.70 | 15.75 | 15.50 | 15.61 | 00:00:00 | 2001-02-01 | 183,400 | 15.77 | 16.00 | 15.77 | 16.00 | 00:00:00 | 2001-02-02 | 74,200 | 15.90 | 16.09 | 15.90 | 16.06 | 00:00:00 | 2001-02-05 | 84,400 | 16.08 | 16.08 | 15.85 | 15.85 | 00:00:00 | 2001-02-06 | 173,600 | 15.95 | 16.00 | 15.90 | 16.00 | 00:00:00 | 2001-02-07 | 17,200 | 15.99 | 15.99 | 15.90 | 15.98 | 00:00:00 | 2001-02-08 | 391,400 | 16.00 | 16.00 | 15.80 | 15.80 | 00:00:00 | 2001-02-09 | 296,000 | 15.80 | 15.95 | 15.80 | 15.80 | 00:00:00 | 2001-02-12 | 336,400 | 15.75 | 15.75 | 15.30 | 15.40 | 00:00:00 | 2001-02-13 | 476,600 | 15.41 | 15.59 | 15.30 | 15.50 | 00:00:00 | 2001-02-14 | 359,600 | 15.40 | 15.60 | 15.20 | 15.60 | 00:00:00 | 2001-02-15 | 292,600 | 15.55 | 15.72 | 15.55 | 15.60 | 00:00:00 | 2001-02-16 | 712,600 | 15.71 | 15.94 | 15.71 | 15.80 | 00:00:00 | 2001-02-20 | 23,400 | 15.30 | 15.60 | 15.30 | 15.60 | 00:00:00 | 2001-02-21 | 147,600 | 15.50 | 15.70 | 15.50 | 15.51 | 00:00:00 | 2001-02-22 | 9,400 | 15.52 | 15.59 | 15.45 | 15.50 | 00:00:00 | 2001-02-23 | 441,400 | 15.85 | 16.00 | 15.50 | 15.85 | 00:00:00 | 2001-02-26 | 321,400 | 15.86 | 16.38 | 15.83 | 16.38 | 00:00:00 | 2001-02-27 | 266,800 | 16.41 | 16.50 | 16.15 | 16.33 | 00:00:00 | 2001-02-28 | 56,600 | 16.40 | 16.40 | 16.10 | 16.22 | 00:00:00 | 2001-03-01 | 68,800 | 16.21 | 16.21 | 15.76 | 15.76 | 00:00:00 | 2001-03-02 | 150,600 | 15.65 | 15.69 | 14.50 | 15.19 | 00:00:00 | 2001-03-05 | 96,400 | 15.82 | 15.82 | 14.50 | 14.92 | 00:00:00 | 2001-03-06 | 6,600 | 14.89 | 14.89 | 14.61 | 14.69 | 00:00:00 | 2001-03-07 | 164,000 | 14.25 | 14.88 | 14.25 | 14.82 | 00:00:00 | 2001-03-08 | 161,600 | 14.85 | 15.75 | 14.85 | 15.75 | 00:00:00 | 2001-03-09 | 273,400 | 16.00 | 16.11 | 15.50 | 15.75 | 00:00:00 | 2001-03-12 | 136,200 | 15.75 | 15.85 | 15.60 | 15.60 | 00:00:00 | 2001-03-13 | 145,000 | 15.45 | 15.50 | 14.74 | 14.75 | 00:00:00 | 2001-03-14 | 177,800 | 14.65 | 14.75 | 14.25 | 14.25 | 00:00:00 | 2001-03-15 | 135,600 | 14.30 | 14.40 | 14.05 | 14.13 | 00:00:00 | 2001-03-16 | 17,600 | 14.13 | 14.20 | 13.90 | 14.06 | 00:00:00 | 2001-03-19 | 161,800 | 14.06 | 14.06 | 13.50 | 13.68 | 00:00:00 | 2001-03-20 | 124,400 | 13.73 | 13.80 | 13.40 | 13.50 | 00:00:00 | 2001-03-21 | 111,000 | 13.45 | 14.25 | 13.22 | 14.25 | 00:00:00 | 2001-03-22 | 80,400 | 14.25 | 14.60 | 14.10 | 14.58 | 00:00:00 | 2001-03-23 | 330,000 | 14.50 | 15.10 | 14.50 | 14.81 | 00:00:00 | 2001-03-26 | 24,800 | 14.91 | 14.91 | 14.55 | 14.55 | 00:00:00 | 2001-03-27 | 281,800 | 14.55 | 14.76 | 14.55 | 14.75 | 00:00:00 | 2001-03-28 | 72,400 | 14.65 | 14.81 | 14.65 | 14.81 | 00:00:00 | 2001-03-29 | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 00:00:00 | 2001-03-30 | 205,800 | 14.85 | 14.98 | 14.81 | 14.81 | 00:00:00 | 2001-04-02 | 171,600 | 14.85 | 14.98 | 14.75 | 14.75 | 00:00:00 | 2001-04-03 | 99,000 | 14.77 | 14.80 | 14.60 | 14.76 | 00:00:00 | 2001-04-04 | 397,800 | 14.86 | 15.20 | 14.85 | 15.20 | 00:00:00 | 2001-04-05 | 262,800 | 15.21 | 15.34 | 15.09 | 15.11 | 00:00:00 | 2001-04-06 | 363,600 | 15.10 | 15.30 | 15.00 | 15.30 | 00:00:00 | 2001-04-09 | 187,400 | 15.40 | 15.60 | 15.20 | 15.60 | 00:00:00 | 2001-04-10 | 230,200 | 15.85 | 15.95 | 15.40 | 15.44 | 00:00:00 | 2001-04-11 | 284,800 | 15.45 | 15.45 | 14.35 | 14.60 | 00:00:00 | 2001-04-12 | 137,400 | 14.50 | 14.80 | 13.80 | 14.29 | 00:00:00 | 2001-04-16 | 186,800 | 14.30 | 14.35 | 14.18 | 14.22 | 00:00:00 | 2001-04-17 | 162,600 | 14.14 | 14.20 | 13.99 | 14.20 | 00:00:00 | 2001-04-18 | 176,200 | 14.15 | 14.40 | 14.15 | 14.40 | 00:00:00 | 2001-04-19 | 58,200 | 14.10 | 14.20 | 14.05 | 14.20 | 00:00:00 | 2001-04-20 | 88,000 | 14.30 | 14.50 | 13.95 | 14.19 | 00:00:00 | 2001-04-23 | 18,400 | 14.09 | 14.20 | 13.96 | 13.96 | 00:00:00 | 2001-04-24 | 166,600 | 14.01 | 14.35 | 14.00 | 14.13 | 00:00:00 | 2001-04-25 | 356,600 | 14.20 | 14.20 | 13.90 | 14.05 | 00:00:00 | 2001-04-26 | 36,400 | 14.15 | 14.25 | 14.01 | 14.25 | 00:00:00 | 2001-04-27 | 273,400 | 14.25 | 14.89 | 14.25 | 14.80 | 00:00:00 | 2001-04-30 | 206,600 | 14.90 | 15.25 | 14.90 | 15.06 | 00:00:00 | 2001-05-01 | 362,400 | 15.25 | 15.55 | 15.10 | 15.40 | 00:00:00 | 2001-05-02 | 143,200 | 15.41 | 15.68 | 15.41 | 15.68 | 00:00:00 | 2001-05-03 | 346,400 | 15.68 | 15.95 | 15.61 | 15.90 | 00:00:00 | 2001-05-04 | 28,000 | 15.99 | 15.99 | 15.75 | 15.80 | 00:00:00 | 2001-05-07 | 32,800 | 15.75 | 15.75 | 15.35 | 15.54 | 00:00:00 | 2001-05-08 | 153,800 | 15.50 | 15.50 | 15.42 | 15.43 | 00:00:00 | 2001-05-09 | 283,200 | 15.33 | 15.94 | 15.33 | 15.93 | 00:00:00 | 2001-05-10 | 169,000 | 15.83 | 16.19 | 15.83 | 16.19 | 00:00:00 | 2001-05-11 | 22,400 | 16.19 | 16.38 | 16.16 | 16.38 | 00:00:00 | 2001-05-14 | 369,000 | 16.25 | 16.40 | 16.25 | 16.26 | 00:00:00 | 2001-05-15 | 149,000 | 16.25 | 16.35 | 16.10 | 16.26 | 00:00:00 | 2001-05-16 | 578,200 | 16.50 | 17.70 | 16.50 | 17.45 | 00:00:00 | 2001-05-17 | 641,600 | 17.35 | 18.25 | 17.30 | 17.89 | 00:00:00 | 2001-05-18 | 569,400 | 17.89 | 18.49 | 17.50 | 18.38 | 00:00:00 | 2001-05-21 | 277,600 | 18.78 | 18.85 | 17.77 | 17.95 | 00:00:00 | 2001-05-22 | 442,200 | 17.95 | 17.95 | 16.73 | 17.04 | 00:00:00 | 2001-05-23 | 291,200 | 17.10 | 17.10 | 16.40 | 16.73 | 00:00:00 | 2001-05-24 | 788,600 | 17.25 | 17.80 | 16.79 | 17.00 | 00:00:00 | 2001-05-25 | 251,200 | 17.10 | 17.20 | 16.97 | 17.05 | 00:00:00 | 2001-05-29 | 197,200 | 17.30 | 17.30 | 16.80 | 17.05 | 00:00:00 | 2001-05-30 | 310,800 | 17.46 | 17.46 | 16.19 | 16.20 | 00:00:00 | 2001-05-31 | 263,400 | 16.22 | 16.30 | 16.00 | 16.00 | 00:00:00 | 2001-06-01 | 220,600 | 16.00 | 16.60 | 15.99 | 16.46 | 00:00:00 | 2001-06-04 | 95,400 | 16.55 | 16.72 | 16.52 | 16.61 | 00:00:00 | 2001-06-05 | 362,600 | 17.13 | 18.25 | 16.38 | 17.98 | 00:00:00 | 2001-06-06 | 303,200 | 17.75 | 17.75 | 17.00 | 17.06 | 00:00:00 | 2001-06-07 | 427,400 | 17.06 | 17.14 | 16.73 | 16.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|