|
 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 | | 2015-09-30 | 1,683,400 | 5.83 | 6.03 | 5.77 | 5.96 | 00:00:00 | | 2015-10-01 | 1,525,100 | 6.11 | 6.29 | 5.97 | 6.09 | 00:00:00 | | 2015-10-02 | 2,452,600 | 6.29 | 6.38 | 6.15 | 6.35 | 00:00:00 | | 2015-10-05 | 3,099,800 | 6.40 | 7.26 | 6.37 | 7.26 | 00:00:00 | | 2015-10-06 | 2,282,700 | 7.38 | 7.63 | 7.10 | 7.48 | 00:00:00 | | 2015-10-07 | 2,357,600 | 7.48 | 7.64 | 7.24 | 7.37 | 00:00:00 | | 2015-10-08 | 2,431,000 | 7.24 | 7.68 | 7.16 | 7.18 | 00:00:00 | | 2015-10-09 | 2,657,400 | 7.44 | 7.93 | 7.44 | 7.93 | 00:00:00 | | 2015-10-12 | 1,479,200 | 8.08 | 8.08 | 7.44 | 7.55 | 00:00:00 | | 2015-10-13 | 1,293,800 | 7.52 | 7.76 | 7.37 | 7.48 | 00:00:00 | | 2015-10-14 | 2,022,400 | 7.68 | 8.29 | 7.65 | 8.22 | 00:00:00 | | 2015-10-15 | 1,544,700 | 8.09 | 8.18 | 7.83 | 8.18 | 00:00:00 | | 2015-10-16 | 1,769,300 | 8.15 | 8.22 | 7.76 | 7.82 | 00:00:00 | | 2015-10-19 | 1,449,300 | 7.75 | 7.89 | 7.47 | 7.51 | 00:00:00 | | 2015-10-20 | 1,849,100 | 7.58 | 7.99 | 7.52 | 7.74 | 00:00:00 | | 2015-10-21 | 1,537,400 | 7.65 | 7.73 | 7.30 | 7.49 | 00:00:00 | | 2015-10-22 | 1,160,000 | 7.48 | 7.92 | 7.48 | 7.76 | 00:00:00 | | 2015-10-23 | 1,398,800 | 7.87 | 8.05 | 7.71 | 7.95 | 00:00:00 | | 2015-10-26 | 866,100 | 7.92 | 7.94 | 7.66 | 7.69 | 00:00:00 | | 2015-10-27 | 1,069,000 | 7.65 | 7.78 | 7.58 | 7.63 | 00:00:00 | | 2015-10-28 | 2,225,100 | 7.81 | 8.00 | 7.25 | 7.43 | 00:00:00 | | 2015-10-29 | 2,149,600 | 7.31 | 7.32 | 6.97 | 7.01 | 00:00:00 | | 2015-10-30 | 2,821,500 | 6.77 | 6.93 | 6.40 | 6.41 | 00:00:00 | | 2015-11-02 | 1,928,300 | 6.34 | 6.38 | 6.07 | 6.28 | 00:00:00 | | 2015-11-03 | 1,790,500 | 6.23 | 6.52 | 6.19 | 6.41 | 00:00:00 | | 2015-11-04 | 1,736,000 | 6.47 | 6.50 | 6.19 | 6.22 | 00:00:00 | | 2015-11-05 | 3,108,600 | 6.18 | 6.21 | 5.86 | 5.93 | 00:00:00 | | 2015-11-06 | 2,052,500 | 5.73 | 5.85 | 5.56 | 5.57 | 00:00:00 | | 2015-11-09 | 2,280,400 | 5.57 | 5.66 | 5.33 | 5.63 | 00:00:00 | | 2015-11-10 | 2,276,100 | 5.49 | 5.49 | 5.16 | 5.17 | 00:00:00 | | 2015-11-11 | 1,913,700 | 5.22 | 5.27 | 5.09 | 5.22 | 00:00:00 | | 2015-11-12 | 2,981,200 | 5.09 | 5.27 | 4.90 | 4.91 | 00:00:00 | | 2015-11-13 | 1,925,300 | 4.94 | 4.99 | 4.79 | 4.88 | 00:00:00 | | 2015-11-16 | 1,168,400 | 4.88 | 4.97 | 4.80 | 4.94 | 00:00:00 | | 2015-11-17 | 1,663,900 | 4.90 | 4.90 | 4.56 | 4.60 | 00:00:00 | | 2015-11-18 | 1,964,000 | 4.64 | 4.80 | 4.50 | 4.77 | 00:00:00 | | 2015-11-19 | 2,700,100 | 4.84 | 4.88 | 4.60 | 4.67 | 00:00:00 | | 2015-11-20 | 2,183,200 | 4.70 | 4.74 | 4.49 | 4.50 | 00:00:00 | | 2015-11-23 | 1,369,800 | 4.50 | 4.59 | 4.35 | 4.55 | 00:00:00 | | 2015-11-24 | 1,588,100 | 4.64 | 4.85 | 4.60 | 4.75 | 00:00:00 | | 2015-11-25 | 785,500 | 4.69 | 4.83 | 4.66 | 4.72 | 00:00:00 | | 2015-11-27 | 1,035,600 | 4.75 | 4.75 | 4.50 | 4.70 | 00:00:00 | | 2015-11-30 | 2,560,200 | 4.71 | 4.80 | 4.63 | 4.74 | 00:00:00 | | 2015-12-01 | 1,419,400 | 4.76 | 4.91 | 4.72 | 4.88 | 00:00:00 | | 2015-12-02 | 1,419,700 | 4.78 | 4.82 | 4.65 | 4.75 | 00:00:00 | | 2015-12-03 | 1,192,500 | 4.84 | 4.88 | 4.71 | 4.78 | 00:00:00 | | 2015-12-04 | 1,778,900 | 4.82 | 5.01 | 4.78 | 5.01 | 00:00:00 | | 2015-12-07 | 1,476,600 | 4.98 | 5.03 | 4.53 | 4.54 | 00:00:00 | | 2015-12-08 | 1,254,100 | 4.53 | 4.68 | 4.41 | 4.64 | 00:00:00 | | 2015-12-09 | 1,393,400 | 4.73 | 4.89 | 4.72 | 4.81 | 00:00:00 | | 2015-12-10 | 1,515,900 | 4.75 | 4.83 | 4.62 | 4.63 | 00:00:00 | | 2015-12-11 | 1,551,400 | 4.55 | 4.71 | 4.47 | 4.51 | 00:00:00 | | 2015-12-14 | 2,205,400 | 4.46 | 4.51 | 4.06 | 4.12 | 00:00:00 | | 2015-12-15 | 2,119,900 | 4.18 | 4.34 | 4.13 | 4.13 | 00:00:00 | | 2015-12-16 | 1,272,100 | 4.27 | 4.40 | 4.17 | 4.30 | 00:00:00 | | 2015-12-17 | 1,601,600 | 4.18 | 4.31 | 4.07 | 4.17 | 00:00:00 | | 2015-12-18 | 4,400,000 | 4.23 | 4.40 | 4.02 | 4.05 | 00:00:00 | | 2015-12-21 | 2,104,300 | 4.14 | 4.20 | 3.80 | 3.88 | 00:00:00 | | 2015-12-22 | 1,527,100 | 3.90 | 3.96 | 3.85 | 3.92 | 00:00:00 | | 2015-12-23 | 1,308,400 | 4.00 | 4.25 | 3.97 | 4.22 | 00:00:00 | | 2015-12-24 | 870,800 | 4.22 | 4.44 | 4.22 | 4.35 | 00:00:00 | | 2015-12-28 | 753,800 | 4.29 | 4.37 | 4.22 | 4.26 | 00:00:00 | | 2015-12-29 | 546,600 | 4.30 | 4.32 | 4.16 | 4.21 | 00:00:00 | | 2015-12-30 | 458,300 | 4.16 | 4.23 | 4.13 | 4.21 | 00:00:00 | | 2015-12-31 | 496,000 | 4.21 | 4.28 | 4.17 | 4.28 | 00:00:00 | | 2016-01-04 | 1,797,600 | 4.34 | 4.58 | 4.32 | 4.42 | 00:00:00 | | 2016-01-05 | 1,026,800 | 4.44 | 4.56 | 4.43 | 4.44 | 00:00:00 | | 2016-01-06 | 1,025,500 | 4.51 | 4.55 | 4.28 | 4.34 | 00:00:00 | | 2016-01-07 | 2,033,200 | 4.34 | 4.41 | 4.18 | 4.31 | 00:00:00 | | 2016-01-08 | 1,531,100 | 4.20 | 4.27 | 4.13 | 4.23 | 00:00:00 | | 2016-01-11 | 1,090,300 | 4.22 | 4.29 | 3.98 | 4.11 | 00:00:00 | | 2016-01-12 | 1,217,000 | 4.10 | 4.18 | 3.97 | 4.14 | 00:00:00 | | 2016-01-13 | 1,707,500 | 4.19 | 4.37 | 4.10 | 4.26 | 00:00:00 | | 2016-01-14 | 1,868,400 | 4.25 | 4.34 | 4.07 | 4.08 | 00:00:00 | | 2016-01-15 | 2,576,400 | 4.21 | 4.29 | 3.76 | 3.76 | 00:00:00 | | 2016-01-19 | 2,338,500 | 3.74 | 3.75 | 3.35 | 3.38 | 00:00:00 | | 2016-01-20 | 924,900 | 3.43 | 3.58 | 3.30 | 3.51 | 00:00:00 | | 2016-01-21 | 1,286,600 | 3.37 | 3.59 | 3.31 | 3.58 | 00:00:00 | | 2016-01-22 | 1,060,800 | 3.55 | 3.75 | 3.47 | 3.65 | 00:00:00 | | 2016-01-25 | 1,019,700 | 3.72 | 3.86 | 3.70 | 3.74 | 00:00:00 | | 2016-01-26 | 1,639,000 | 3.80 | 4.20 | 3.80 | 4.17 | 00:00:00 | | 2016-01-27 | 1,515,400 | 4.20 | 4.23 | 4.05 | 4.14 | 00:00:00 | | 2016-01-28 | 1,065,700 | 4.13 | 4.20 | 3.88 | 3.90 | 00:00:00 | | 2016-01-29 | 1,252,900 | 3.87 | 4.03 | 3.83 | 4.00 | 00:00:00 | | 2016-02-01 | 1,101,600 | 4.00 | 4.22 | 3.94 | 4.20 | 00:00:00 | | 2016-02-02 | 1,317,700 | 4.14 | 4.30 | 4.11 | 4.14 | 00:00:00 | | 2016-02-03 | 2,901,700 | 4.19 | 4.53 | 4.14 | 4.51 | 00:00:00 | | 2016-02-04 | 2,808,900 | 4.66 | 4.84 | 4.54 | 4.70 | 00:00:00 | | 2016-02-05 | 1,833,600 | 4.56 | 4.87 | 4.43 | 4.86 | 00:00:00 | | 2016-02-08 | 2,739,500 | 4.96 | 5.00 | 4.75 | 4.77 | 00:00:00 | | 2016-02-09 | 2,570,900 | 4.77 | 4.80 | 4.32 | 4.45 | 00:00:00 | | 2016-02-10 | 2,546,600 | 4.44 | 4.80 | 4.29 | 4.78 | 00:00:00 | | 2016-02-11 | 3,045,300 | 5.22 | 5.38 | 4.98 | 5.31 | 00:00:00 | | 2016-02-12 | 1,513,200 | 5.22 | 5.56 | 5.07 | 5.49 | 00:00:00 | | 2016-02-16 | 2,824,400 | 5.29 | 5.35 | 4.66 | 4.73 | 00:00:00 | | 2016-02-17 | 1,827,400 | 4.87 | 5.08 | 4.69 | 4.85 | 00:00:00 | | 2016-02-18 | 2,529,100 | 4.90 | 5.40 | 4.87 | 5.30 | 00:00:00 | | 2016-02-19 | 1,765,900 | 5.21 | 5.36 | 5.12 | 5.18 | 00:00:00 | | 2016-02-22 | 2,858,500 | 5.02 | 5.43 | 4.99 | 5.41 | 00:00:00 | | 2016-02-23 | 2,327,000 | 5.56 | 5.58 | 5.19 | 5.27 | 00:00:00 | | 2016-02-24 | 2,377,700 | 5.39 | 5.60 | 5.33 | 5.35 | 00:00:00 | | 2016-02-25 | 1,497,600 | 5.31 | 5.44 | 5.15 | 5.41 | 00:00:00 | | 2016-02-26 | 2,461,000 | 5.33 | 5.49 | 5.17 | 5.18 | 00:00:00 | | 2016-02-29 | 2,502,900 | 5.24 | 5.37 | 5.20 | 5.22 | 00:00:00 | | 2016-03-01 | 2,568,900 | 5.27 | 5.32 | 5.00 | 5.06 | 00:00:00 | | 2016-03-02 | 2,791,400 | 5.09 | 5.57 | 5.02 | 5.48 | 00:00:00 | | 2016-03-03 | 2,193,000 | 5.45 | 5.80 | 5.44 | 5.67 | 00:00:00 | | 2016-03-04 | 3,478,100 | 5.71 | 5.94 | 5.44 | 5.51 | 00:00:00 | | 2016-03-07 | 3,545,000 | 5.62 | 6.17 | 5.62 | 6.00 | 00:00:00 | | 2016-03-08 | 2,562,600 | 6.22 | 6.28 | 5.65 | 5.66 | 00:00:00 | | 2016-03-09 | 2,130,700 | 5.54 | 5.83 | 5.31 | 5.67 | 00:00:00 | | 2016-03-10 | 2,456,800 | 5.77 | 5.91 | 5.66 | 5.74 | 00:00:00 | | 2016-03-11 | 2,286,300 | 5.74 | 5.92 | 5.55 | 5.67 | 00:00:00 | | 2016-03-14 | 3,696,800 | 5.62 | 5.68 | 5.35 | 5.36 | 00:00:00 | | 2016-03-15 | 3,127,700 | 5.21 | 5.36 | 5.02 | 5.15 | 00:00:00 | | 2016-03-16 | 2,669,800 | 5.09 | 5.74 | 5.06 | 5.72 | 00:00:00 | | 2016-03-17 | 3,437,900 | 5.80 | 5.99 | 5.57 | 5.90 | 00:00:00 | | 2016-03-18 | 6,165,100 | 5.83 | 6.08 | 5.76 | 6.08 | 00:00:00 | | 2016-03-21 | 1,537,100 | 6.08 | 6.15 | 5.89 | 6.02 | 00:00:00 | | 2016-03-22 | 3,417,700 | 6.10 | 6.39 | 6.06 | 6.39 | 00:00:00 | | 2016-03-23 | 3,687,700 | 6.16 | 6.45 | 6.14 | 6.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
