|
 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 | | 2014-04-28 | 1,042,000 | 12.68 | 12.93 | 12.53 | 12.86 | 00:00:00 | | 2014-04-29 | 1,615,700 | 12.85 | 13.02 | 12.73 | 12.76 | 00:00:00 | | 2014-04-30 | 2,215,400 | 12.70 | 13.00 | 12.67 | 13.00 | 00:00:00 | | 2014-05-01 | 4,501,500 | 12.65 | 12.65 | 11.50 | 11.76 | 00:00:00 | | 2014-05-02 | 1,833,000 | 11.73 | 11.74 | 11.57 | 11.61 | 00:00:00 | | 2014-05-05 | 1,240,400 | 11.76 | 11.88 | 11.56 | 11.62 | 00:00:00 | | 2014-05-06 | 3,305,700 | 11.60 | 11.61 | 11.40 | 11.53 | 00:00:00 | | 2014-05-07 | 1,889,400 | 11.44 | 11.59 | 11.09 | 11.20 | 00:00:00 | | 2014-05-08 | 1,179,500 | 11.20 | 11.37 | 11.16 | 11.25 | 00:00:00 | | 2014-05-09 | 1,326,700 | 11.23 | 11.45 | 11.00 | 11.10 | 00:00:00 | | 2014-05-12 | 1,243,100 | 11.24 | 11.39 | 11.16 | 11.26 | 00:00:00 | | 2014-05-13 | 1,378,300 | 11.24 | 11.26 | 11.01 | 11.02 | 00:00:00 | | 2014-05-14 | 1,703,900 | 11.10 | 11.11 | 10.84 | 10.97 | 00:00:00 | | 2014-05-15 | 1,074,300 | 10.88 | 10.95 | 10.86 | 10.93 | 00:00:00 | | 2014-05-16 | 900,100 | 10.92 | 11.02 | 10.83 | 10.84 | 00:00:00 | | 2014-05-19 | 1,034,900 | 10.93 | 11.00 | 10.83 | 10.97 | 00:00:00 | | 2014-05-20 | 804,700 | 10.89 | 11.03 | 10.83 | 10.91 | 00:00:00 | | 2014-05-21 | 994,600 | 10.90 | 10.93 | 10.66 | 10.77 | 00:00:00 | | 2014-05-22 | 957,600 | 10.84 | 10.93 | 10.73 | 10.77 | 00:00:00 | | 2014-05-23 | 2,723,300 | 10.76 | 10.82 | 10.71 | 10.77 | 00:00:00 | | 2014-05-27 | 1,814,200 | 10.79 | 10.79 | 10.50 | 10.59 | 00:00:00 | | 2014-05-28 | 1,855,100 | 10.57 | 10.62 | 10.16 | 10.30 | 00:00:00 | | 2014-05-29 | 1,220,000 | 10.14 | 10.52 | 10.00 | 10.40 | 00:00:00 | | 2014-05-30 | 2,376,300 | 10.25 | 10.69 | 10.08 | 10.69 | 00:00:00 | | 2014-06-02 | 1,230,300 | 10.62 | 10.75 | 10.43 | 10.51 | 00:00:00 | | 2014-06-03 | 1,462,800 | 10.53 | 10.53 | 10.27 | 10.41 | 00:00:00 | | 2014-06-04 | 1,332,000 | 10.42 | 10.44 | 10.16 | 10.27 | 00:00:00 | | 2014-06-05 | 2,199,500 | 10.35 | 10.37 | 10.14 | 10.18 | 00:00:00 | | 2014-06-06 | 1,190,200 | 10.15 | 10.20 | 10.02 | 10.04 | 00:00:00 | | 2014-06-09 | 1,233,100 | 10.06 | 10.21 | 10.05 | 10.07 | 00:00:00 | | 2014-06-10 | 2,674,600 | 10.12 | 10.29 | 10.02 | 10.16 | 00:00:00 | | 2014-06-11 | 4,673,200 | 10.21 | 10.39 | 9.75 | 9.95 | 00:00:00 | | 2014-06-12 | 3,444,900 | 10.07 | 10.10 | 9.90 | 10.00 | 00:00:00 | | 2014-06-13 | 2,756,000 | 10.03 | 10.13 | 9.91 | 10.08 | 00:00:00 | | 2014-06-16 | 1,718,900 | 10.09 | 10.21 | 10.06 | 10.06 | 00:00:00 | | 2014-06-17 | 1,318,600 | 9.88 | 10.16 | 9.88 | 10.08 | 00:00:00 | | 2014-06-18 | 3,321,700 | 10.18 | 10.25 | 9.87 | 10.22 | 00:00:00 | | 2014-06-19 | 3,545,700 | 10.39 | 10.91 | 10.34 | 10.85 | 00:00:00 | | 2014-06-20 | 2,367,000 | 10.83 | 10.93 | 10.69 | 10.87 | 00:00:00 | | 2014-06-23 | 1,313,000 | 10.87 | 11.13 | 10.86 | 11.03 | 00:00:00 | | 2014-06-24 | 1,316,300 | 10.99 | 11.20 | 10.64 | 10.67 | 00:00:00 | | 2014-06-25 | 765,200 | 10.63 | 10.78 | 10.51 | 10.68 | 00:00:00 | | 2014-06-26 | 2,530,500 | 10.68 | 11.44 | 10.64 | 11.33 | 00:00:00 | | 2014-06-27 | 1,609,700 | 11.43 | 11.56 | 11.32 | 11.46 | 00:00:00 | | 2014-06-30 | 1,805,600 | 11.34 | 11.83 | 11.31 | 11.81 | 00:00:00 | | 2014-07-01 | 1,929,100 | 11.82 | 12.09 | 11.75 | 11.77 | 00:00:00 | | 2014-07-02 | 1,095,300 | 11.72 | 11.93 | 11.72 | 11.90 | 00:00:00 | | 2014-07-03 | 975,700 | 11.79 | 11.93 | 11.65 | 11.89 | 00:00:00 | | 2014-07-07 | 1,408,200 | 11.82 | 11.94 | 11.74 | 11.86 | 00:00:00 | | 2014-07-08 | 1,836,600 | 11.89 | 11.98 | 11.56 | 11.68 | 00:00:00 | | 2014-07-09 | 1,146,800 | 11.78 | 11.97 | 11.70 | 11.95 | 00:00:00 | | 2014-07-10 | 2,007,800 | 12.13 | 12.19 | 11.45 | 11.49 | 00:00:00 | | 2014-07-11 | 1,645,500 | 11.35 | 11.64 | 11.32 | 11.62 | 00:00:00 | | 2014-07-14 | 1,346,300 | 11.40 | 11.69 | 11.35 | 11.40 | 00:00:00 | | 2014-07-15 | 1,335,400 | 12.04 | 12.04 | 10.96 | 11.01 | 00:00:00 | | 2014-07-16 | 1,332,800 | 11.06 | 11.21 | 10.95 | 11.14 | 00:00:00 | | 2014-07-17 | 1,263,500 | 11.47 | 11.49 | 11.05 | 11.45 | 00:00:00 | | 2014-07-18 | 1,201,800 | 11.37 | 11.39 | 11.04 | 11.30 | 00:00:00 | | 2014-07-21 | 1,051,800 | 11.36 | 11.38 | 10.87 | 11.24 | 00:00:00 | | 2014-07-22 | 497,800 | 11.19 | 11.27 | 11.10 | 11.18 | 00:00:00 | | 2014-07-23 | 680,200 | 11.15 | 11.33 | 11.04 | 11.16 | 00:00:00 | | 2014-07-24 | 1,144,200 | 11.09 | 11.14 | 10.71 | 10.92 | 00:00:00 | | 2014-07-25 | 1,598,500 | 10.89 | 11.53 | 10.80 | 11.53 | 00:00:00 | | 2014-07-28 | 913,100 | 11.44 | 11.55 | 11.30 | 11.53 | 00:00:00 | | 2014-07-29 | 1,143,200 | 11.55 | 11.89 | 11.49 | 11.72 | 00:00:00 | | 2014-07-30 | 1,215,500 | 11.68 | 11.84 | 11.49 | 11.64 | 00:00:00 | | 2014-07-31 | 1,409,400 | 11.53 | 11.88 | 11.44 | 11.71 | 00:00:00 | | 2014-08-01 | 2,131,900 | 11.78 | 12.16 | 11.74 | 12.06 | 00:00:00 | | 2014-08-04 | 995,800 | 12.12 | 12.21 | 11.77 | 11.85 | 00:00:00 | | 2014-08-05 | 1,484,300 | 11.51 | 12.07 | 11.51 | 12.01 | 00:00:00 | | 2014-08-06 | 1,791,100 | 12.12 | 12.30 | 12.00 | 12.28 | 00:00:00 | | 2014-08-07 | 1,097,000 | 12.19 | 12.30 | 12.08 | 12.23 | 00:00:00 | | 2014-08-08 | 965,200 | 11.98 | 12.46 | 11.98 | 12.31 | 00:00:00 | | 2014-08-11 | 2,345,900 | 12.43 | 13.03 | 12.38 | 12.93 | 00:00:00 | | 2014-08-12 | 2,290,100 | 12.95 | 13.26 | 12.87 | 13.21 | 00:00:00 | | 2014-08-13 | 1,695,000 | 13.24 | 13.34 | 13.04 | 13.13 | 00:00:00 | | 2014-08-14 | 2,103,100 | 13.14 | 13.25 | 13.00 | 13.07 | 00:00:00 | | 2014-08-15 | 1,786,500 | 12.86 | 13.15 | 12.80 | 13.06 | 00:00:00 | | 2014-08-18 | 1,749,500 | 12.64 | 13.24 | 12.64 | 13.15 | 00:00:00 | | 2014-08-19 | 1,055,200 | 13.20 | 13.21 | 13.06 | 13.16 | 00:00:00 | | 2014-08-20 | 1,034,900 | 13.14 | 13.35 | 13.08 | 13.23 | 00:00:00 | | 2014-08-21 | 1,950,000 | 13.04 | 13.50 | 13.03 | 13.46 | 00:00:00 | | 2014-08-22 | 1,203,200 | 13.66 | 13.66 | 13.41 | 13.52 | 00:00:00 | | 2014-08-25 | 980,100 | 13.39 | 13.49 | 13.22 | 13.48 | 00:00:00 | | 2014-08-26 | 876,200 | 13.59 | 13.62 | 13.41 | 13.60 | 00:00:00 | | 2014-08-27 | 659,800 | 13.61 | 13.80 | 13.54 | 13.76 | 00:00:00 | | 2014-08-28 | 3,977,900 | 13.78 | 14.82 | 13.63 | 14.44 | 00:00:00 | | 2014-08-29 | 2,025,300 | 14.45 | 14.70 | 14.27 | 14.56 | 00:00:00 | | 2014-09-02 | 1,794,100 | 14.25 | 14.37 | 13.70 | 13.74 | 00:00:00 | | 2014-09-03 | 1,192,400 | 13.83 | 14.00 | 13.80 | 13.91 | 00:00:00 | | 2014-09-04 | 1,390,400 | 14.13 | 14.13 | 13.07 | 13.11 | 00:00:00 | | 2014-09-05 | 1,218,500 | 13.15 | 13.39 | 13.10 | 13.33 | 00:00:00 | | 2014-09-08 | 1,463,900 | 13.17 | 13.20 | 12.80 | 12.88 | 00:00:00 | | 2014-09-09 | 1,929,600 | 12.88 | 13.09 | 12.77 | 13.06 | 00:00:00 | | 2014-09-10 | 742,100 | 12.95 | 13.17 | 12.82 | 12.91 | 00:00:00 | | 2014-09-11 | 1,842,600 | 12.85 | 13.13 | 12.75 | 13.13 | 00:00:00 | | 2014-09-12 | 1,949,100 | 13.00 | 13.22 | 12.66 | 12.84 | 00:00:00 | | 2014-09-15 | 2,264,100 | 12.89 | 13.27 | 12.71 | 13.21 | 00:00:00 | | 2014-09-16 | 1,537,100 | 13.18 | 13.56 | 13.17 | 13.24 | 00:00:00 | | 2014-09-17 | 1,960,400 | 13.28 | 13.29 | 12.67 | 12.74 | 00:00:00 | | 2014-09-18 | 1,159,300 | 12.74 | 12.79 | 12.56 | 12.69 | 00:00:00 | | 2014-09-19 | 2,240,600 | 12.62 | 12.95 | 12.61 | 12.82 | 00:00:00 | | 2014-09-22 | 1,230,000 | 12.73 | 12.88 | 12.33 | 12.36 | 00:00:00 | | 2014-09-23 | 1,075,300 | 12.55 | 12.74 | 12.40 | 12.69 | 00:00:00 | | 2014-09-24 | 838,400 | 12.21 | 12.79 | 12.21 | 12.52 | 00:00:00 | | 2014-09-25 | 1,203,900 | 12.38 | 12.66 | 12.31 | 12.64 | 00:00:00 | | 2014-09-26 | 834,100 | 12.59 | 12.59 | 12.26 | 12.41 | 00:00:00 | | 2014-09-29 | 1,197,400 | 12.43 | 12.47 | 11.94 | 11.94 | 00:00:00 | | 2014-09-30 | 1,924,100 | 11.88 | 12.10 | 11.53 | 11.58 | 00:00:00 | | 2014-10-01 | 1,407,500 | 11.58 | 11.81 | 11.46 | 11.53 | 00:00:00 | | 2014-10-02 | 1,217,800 | 11.51 | 11.53 | 11.21 | 11.31 | 00:00:00 | | 2014-10-03 | 2,172,000 | 11.19 | 11.39 | 10.92 | 10.93 | 00:00:00 | | 2014-10-06 | 2,133,200 | 10.97 | 11.11 | 10.56 | 11.04 | 00:00:00 | | 2014-10-07 | 885,400 | 11.02 | 11.11 | 10.57 | 10.59 | 00:00:00 | | 2014-10-08 | 3,127,900 | 10.68 | 11.52 | 10.12 | 11.43 | 00:00:00 | | 2014-10-09 | 1,921,700 | 11.32 | 11.47 | 10.66 | 11.00 | 00:00:00 | | 2014-10-10 | 3,100,800 | 11.22 | 12.07 | 10.80 | 11.59 | 00:00:00 | | 2014-10-13 | 1,626,200 | 11.75 | 12.28 | 11.70 | 11.79 | 00:00:00 | | 2014-10-14 | 1,573,800 | 11.23 | 12.15 | 11.23 | 11.70 | 00:00:00 | | 2014-10-15 | 1,855,600 | 11.75 | 12.11 | 11.49 | 11.54 | 00:00:00 | | 2014-10-16 | 2,236,700 | 11.52 | 11.52 | 11.15 | 11.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
