|
 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 | | 2016-03-23 | 3,687,700 | 6.16 | 6.45 | 6.14 | 6.24 | 00:00:00 | | 2016-03-24 | 1,675,800 | 6.25 | 6.47 | 6.20 | 6.47 | 00:00:00 | | 2016-03-28 | 1,311,600 | 6.50 | 6.51 | 6.17 | 6.25 | 00:00:00 | | 2016-03-29 | 3,127,800 | 6.27 | 7.23 | 6.17 | 7.06 | 00:00:00 | | 2016-03-30 | 3,236,300 | 6.94 | 7.39 | 6.84 | 7.38 | 00:00:00 | | 2016-03-31 | 1,858,100 | 7.49 | 7.50 | 7.27 | 7.36 | 00:00:00 | | 2016-04-01 | 2,158,900 | 7.12 | 7.58 | 7.02 | 7.58 | 00:00:00 | | 2016-04-04 | 1,972,500 | 7.52 | 7.53 | 7.16 | 7.26 | 00:00:00 | | 2016-04-05 | 3,493,600 | 7.39 | 8.10 | 7.30 | 7.92 | 00:00:00 | | 2016-04-06 | 3,370,300 | 7.84 | 7.84 | 7.44 | 7.72 | 00:00:00 | | 2016-04-07 | 2,128,400 | 7.96 | 7.96 | 7.53 | 7.61 | 00:00:00 | | 2016-04-08 | 4,382,500 | 7.58 | 7.86 | 7.48 | 7.86 | 00:00:00 | | 2016-04-11 | 3,077,600 | 8.18 | 8.75 | 8.00 | 8.33 | 00:00:00 | | 2016-04-12 | 2,316,300 | 8.38 | 8.62 | 8.12 | 8.60 | 00:00:00 | | 2016-04-13 | 1,691,400 | 8.38 | 8.64 | 8.27 | 8.27 | 00:00:00 | | 2016-04-14 | 2,725,600 | 7.93 | 8.33 | 7.85 | 7.86 | 00:00:00 | | 2016-04-15 | 1,936,200 | 7.68 | 8.15 | 7.66 | 8.08 | 00:00:00 | | 2016-04-18 | 1,285,300 | 8.16 | 8.25 | 7.98 | 8.01 | 00:00:00 | | 2016-04-19 | 3,077,600 | 8.36 | 8.56 | 8.02 | 8.21 | 00:00:00 | | 2016-04-20 | 3,072,600 | 8.27 | 8.65 | 8.08 | 8.18 | 00:00:00 | | 2016-04-21 | 2,520,300 | 8.45 | 8.69 | 8.16 | 8.59 | 00:00:00 | | 2016-04-22 | 1,965,200 | 8.56 | 8.77 | 8.30 | 8.40 | 00:00:00 | | 2016-04-25 | 2,022,000 | 8.48 | 8.79 | 8.37 | 8.44 | 00:00:00 | | 2016-04-26 | 2,004,200 | 8.53 | 8.91 | 8.44 | 8.90 | 00:00:00 | | 2016-04-27 | 2,193,200 | 8.80 | 9.21 | 8.63 | 8.98 | 00:00:00 | | 2016-04-28 | 2,576,800 | 9.03 | 9.44 | 9.00 | 9.41 | 00:00:00 | | 2016-04-29 | 3,063,800 | 9.68 | 10.20 | 9.56 | 10.15 | 00:00:00 | | 2016-05-02 | 2,208,500 | 10.25 | 10.41 | 9.86 | 10.07 | 00:00:00 | | 2016-05-03 | 1,696,700 | 10.03 | 10.18 | 9.65 | 9.76 | 00:00:00 | | 2016-05-04 | 1,873,000 | 9.72 | 9.83 | 9.31 | 9.48 | 00:00:00 | | 2016-05-05 | 1,483,800 | 9.80 | 10.05 | 9.39 | 9.65 | 00:00:00 | | 2016-05-06 | 2,253,400 | 9.92 | 10.32 | 9.81 | 10.04 | 00:00:00 | | 2016-05-09 | 2,652,400 | 9.73 | 9.82 | 9.16 | 9.21 | 00:00:00 | | 2016-05-10 | 2,586,900 | 9.23 | 9.64 | 8.90 | 9.56 | 00:00:00 | | 2016-05-11 | 2,383,400 | 9.86 | 10.09 | 9.54 | 10.07 | 00:00:00 | | 2016-05-12 | 2,624,800 | 10.06 | 10.11 | 9.72 | 9.84 | 00:00:00 | | 2016-05-13 | 1,897,700 | 9.81 | 10.06 | 9.76 | 10.03 | 00:00:00 | | 2016-05-16 | 1,558,200 | 10.16 | 10.51 | 10.12 | 10.23 | 00:00:00 | | 2016-05-17 | 1,696,700 | 10.16 | 10.66 | 10.10 | 10.47 | 00:00:00 | | 2016-05-18 | 2,241,400 | 10.21 | 10.46 | 9.73 | 9.73 | 00:00:00 | | 2016-05-19 | 2,501,600 | 9.28 | 10.07 | 9.18 | 9.97 | 00:00:00 | | 2016-05-20 | 1,626,900 | 10.12 | 10.15 | 9.59 | 9.97 | 00:00:00 | | 2016-05-23 | 1,403,800 | 9.83 | 10.06 | 9.61 | 9.72 | 00:00:00 | | 2016-05-24 | 1,883,900 | 9.32 | 9.83 | 9.27 | 9.60 | 00:00:00 | | 2016-05-25 | 2,568,900 | 9.52 | 9.90 | 9.34 | 9.82 | 00:00:00 | | 2016-05-26 | 1,434,000 | 10.01 | 10.21 | 9.80 | 9.97 | 00:00:00 | | 2016-05-27 | 2,145,000 | 9.80 | 9.99 | 9.50 | 9.52 | 00:00:00 | | 2016-05-31 | 6,819,400 | 9.47 | 9.90 | 9.02 | 9.56 | 00:00:00 | | 2016-06-01 | 2,654,300 | 9.56 | 9.68 | 9.37 | 9.47 | 00:00:00 | | 2016-06-02 | 2,304,400 | 9.44 | 9.95 | 9.34 | 9.70 | 00:00:00 | | 2016-06-03 | 3,982,500 | 10.34 | 11.15 | 10.26 | 11.11 | 00:00:00 | | 2016-06-06 | 2,375,000 | 11.16 | 11.32 | 10.53 | 10.89 | 00:00:00 | | 2016-06-07 | 1,896,000 | 10.71 | 10.83 | 10.45 | 10.59 | 00:00:00 | | 2016-06-08 | 1,783,100 | 11.14 | 11.43 | 10.97 | 11.02 | 00:00:00 | | 2016-06-09 | 1,851,800 | 11.02 | 11.42 | 10.76 | 11.28 | 00:00:00 | | 2016-06-10 | 1,858,000 | 11.32 | 11.70 | 11.06 | 11.09 | 00:00:00 | | 2016-06-13 | 2,265,800 | 11.31 | 11.45 | 10.58 | 10.77 | 00:00:00 | | 2016-06-14 | 2,659,400 | 10.64 | 10.90 | 10.13 | 10.33 | 00:00:00 | | 2016-06-15 | 3,313,300 | 10.39 | 11.35 | 10.37 | 11.17 | 00:00:00 | | 2016-06-16 | 3,277,400 | 11.52 | 11.52 | 10.57 | 10.67 | 00:00:00 | | 2016-06-17 | 8,487,500 | 10.75 | 11.28 | 10.42 | 10.43 | 00:00:00 | | 2016-06-20 | 3,444,100 | 10.22 | 10.86 | 10.12 | 10.79 | 00:00:00 | | 2016-06-21 | 1,668,600 | 10.67 | 10.74 | 10.49 | 10.58 | 00:00:00 | | 2016-06-22 | 1,701,000 | 10.59 | 10.82 | 10.41 | 10.78 | 00:00:00 | | 2016-06-23 | 1,519,600 | 10.74 | 11.10 | 10.62 | 10.74 | 00:00:00 | | 2016-06-24 | 2,185,100 | 11.52 | 11.63 | 11.00 | 11.32 | 00:00:00 | | 2016-06-27 | 2,764,700 | 11.17 | 11.56 | 10.72 | 11.31 | 00:00:00 | | 2016-06-28 | 2,265,400 | 11.34 | 11.91 | 11.13 | 11.53 | 00:00:00 | | 2016-06-29 | 1,829,900 | 11.66 | 11.96 | 11.57 | 11.64 | 00:00:00 | | 2016-06-30 | 2,006,900 | 11.75 | 12.00 | 11.54 | 11.95 | 00:00:00 | | 2016-07-01 | 2,018,400 | 12.12 | 12.55 | 12.02 | 12.38 | 00:00:00 | | 2016-07-05 | 2,334,200 | 12.46 | 12.50 | 11.72 | 12.23 | 00:00:00 | | 2016-07-06 | 2,480,900 | 12.14 | 12.91 | 12.04 | 12.88 | 00:00:00 | | 2016-07-07 | 1,222,300 | 12.60 | 12.72 | 12.15 | 12.40 | 00:00:00 | | 2016-07-08 | 1,469,800 | 12.47 | 13.00 | 12.47 | 12.96 | 00:00:00 | | 2016-07-11 | 1,196,000 | 12.87 | 13.10 | 12.81 | 13.02 | 00:00:00 | | 2016-07-12 | 2,162,500 | 12.95 | 13.00 | 12.39 | 12.62 | 00:00:00 | | 2016-07-13 | 1,648,000 | 12.79 | 12.94 | 12.52 | 12.80 | 00:00:00 | | 2016-07-14 | 1,295,000 | 12.48 | 12.89 | 12.40 | 12.69 | 00:00:00 | | 2016-07-15 | 1,044,300 | 12.61 | 12.87 | 12.58 | 12.73 | 00:00:00 | | 2016-07-18 | 772,500 | 12.77 | 12.83 | 12.54 | 12.79 | 00:00:00 | | 2016-07-19 | 941,100 | 12.68 | 12.85 | 12.53 | 12.62 | 00:00:00 | | 2016-07-20 | 1,279,200 | 12.30 | 12.66 | 12.02 | 12.17 | 00:00:00 | | 2016-07-21 | 1,233,500 | 12.21 | 12.92 | 12.06 | 12.77 | 00:00:00 | | 2016-07-22 | 835,200 | 12.65 | 12.96 | 12.54 | 12.71 | 00:00:00 | | 2016-07-25 | 1,152,000 | 12.55 | 12.59 | 12.02 | 12.23 | 00:00:00 | | 2016-07-26 | 1,177,200 | 12.41 | 12.85 | 12.31 | 12.74 | 00:00:00 | | 2016-07-27 | 1,948,600 | 12.88 | 14.00 | 12.84 | 13.88 | 00:00:00 | | 2016-07-28 | 1,244,100 | 13.89 | 14.24 | 13.51 | 14.15 | 00:00:00 | | 2016-07-29 | 1,124,400 | 14.39 | 14.72 | 14.17 | 14.65 | 00:00:00 | | 2016-08-01 | 1,337,800 | 14.67 | 14.99 | 14.66 | 14.90 | 00:00:00 | | 2016-08-02 | 1,271,200 | 15.18 | 15.30 | 14.84 | 15.12 | 00:00:00 | | 2016-08-03 | 1,570,600 | 15.25 | 15.41 | 14.90 | 15.37 | 00:00:00 | | 2016-08-04 | 1,185,200 | 15.44 | 15.70 | 15.31 | 15.55 | 00:00:00 | | 2016-08-05 | 1,629,000 | 14.76 | 15.34 | 14.76 | 15.13 | 00:00:00 | | 2016-08-08 | 983,800 | 15.10 | 15.42 | 14.90 | 14.94 | 00:00:00 | | 2016-08-09 | 771,100 | 15.00 | 15.28 | 15.00 | 15.13 | 00:00:00 | | 2016-08-10 | 653,200 | 15.36 | 15.43 | 14.98 | 15.23 | 00:00:00 | | 2016-08-11 | 883,700 | 15.25 | 15.54 | 15.12 | 15.23 | 00:00:00 | | 2016-08-12 | 1,102,400 | 15.55 | 15.97 | 15.45 | 15.62 | 00:00:00 | | 2016-08-15 | 1,110,100 | 15.65 | 16.15 | 15.57 | 15.76 | 00:00:00 | | 2016-08-16 | 1,000,700 | 15.85 | 15.87 | 15.53 | 15.55 | 00:00:00 | | 2016-08-17 | 1,469,600 | 15.40 | 15.71 | 14.93 | 15.61 | 00:00:00 | | 2016-08-18 | 1,601,600 | 15.75 | 16.45 | 15.74 | 16.30 | 00:00:00 | | 2016-08-19 | 1,752,000 | 15.98 | 16.24 | 15.73 | 15.91 | 00:00:00 | | 2016-08-22 | 1,533,100 | 15.69 | 15.69 | 15.15 | 15.16 | 00:00:00 | | 2016-08-23 | 2,008,600 | 15.31 | 15.45 | 14.34 | 14.38 | 00:00:00 | | 2016-08-24 | 2,416,300 | 14.17 | 14.27 | 13.15 | 13.15 | 00:00:00 | | 2016-08-25 | 1,642,800 | 13.07 | 13.90 | 12.67 | 13.38 | 00:00:00 | | 2016-08-26 | 1,604,600 | 14.02 | 14.39 | 13.21 | 13.44 | 00:00:00 | | 2016-08-29 | 900,100 | 13.35 | 13.96 | 13.29 | 13.69 | 00:00:00 | | 2016-08-30 | 1,264,800 | 13.50 | 13.62 | 12.75 | 12.92 | 00:00:00 | | 2016-08-31 | 3,079,000 | 12.84 | 13.10 | 12.16 | 12.36 | 00:00:00 | | 2016-09-01 | 2,278,700 | 12.26 | 13.20 | 12.16 | 13.17 | 00:00:00 | | 2016-09-02 | 1,538,600 | 13.81 | 14.00 | 13.48 | 13.90 | 00:00:00 | | 2016-09-06 | 2,186,600 | 14.32 | 14.85 | 14.13 | 14.83 | 00:00:00 | | 2016-09-07 | 1,529,500 | 14.78 | 15.07 | 14.47 | 15.04 | 00:00:00 | | 2016-09-08 | 1,715,400 | 15.60 | 15.60 | 14.90 | 15.25 | 00:00:00 | | 2016-09-09 | 1,496,000 | 14.98 | 15.09 | 14.26 | 14.30 | 00:00:00 | | 2016-09-12 | 1,332,000 | 13.98 | 14.99 | 13.84 | 14.85 | 00:00:00 | | 2016-09-13 | 1,832,900 | 14.72 | 14.85 | 13.90 | 14.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
