|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-03-07 | 1,436,600 | 11.60 | 11.94 | 11.55 | 11.67 | 00:00:00 | | 2017-03-08 | 1,366,800 | 11.50 | 11.69 | 11.34 | 11.39 | 00:00:00 | | 2017-03-09 | 1,232,400 | 11.31 | 11.51 | 11.29 | 11.46 | 00:00:00 | | 2017-03-10 | 1,420,100 | 11.66 | 11.96 | 11.48 | 11.81 | 00:00:00 | | 2017-03-13 | 1,299,000 | 11.93 | 12.25 | 11.80 | 11.98 | 00:00:00 | | 2017-03-14 | 1,288,200 | 11.80 | 12.10 | 11.58 | 11.75 | 00:00:00 | | 2017-03-15 | 1,469,100 | 11.87 | 12.86 | 11.77 | 12.74 | 00:00:00 | | 2017-03-16 | 1,005,800 | 13.00 | 13.14 | 12.68 | 12.86 | 00:00:00 | | 2017-03-17 | 2,732,700 | 12.90 | 12.96 | 12.47 | 12.78 | 00:00:00 | | 2017-03-20 | 1,362,800 | 12.81 | 12.92 | 12.59 | 12.64 | 00:00:00 | | 2017-03-21 | 1,852,200 | 12.70 | 12.83 | 12.43 | 12.64 | 00:00:00 | | 2017-03-22 | 1,267,400 | 12.75 | 12.95 | 12.44 | 12.56 | 00:00:00 | | 2017-03-23 | 1,206,400 | 12.58 | 12.59 | 12.14 | 12.43 | 00:00:00 | | 2017-03-24 | 1,088,100 | 12.37 | 12.57 | 12.13 | 12.49 | 00:00:00 | | 2017-03-27 | 835,800 | 12.66 | 12.75 | 12.25 | 12.61 | 00:00:00 | | 2017-03-28 | 1,487,500 | 12.57 | 12.80 | 12.37 | 12.53 | 00:00:00 | | 2017-03-29 | 926,700 | 12.47 | 12.75 | 12.34 | 12.39 | 00:00:00 | | 2017-03-30 | 1,137,700 | 12.30 | 12.36 | 11.94 | 11.95 | 00:00:00 | | 2017-03-31 | 1,217,200 | 11.96 | 12.21 | 11.87 | 12.04 | 00:00:00 | | 2017-04-03 | 1,147,300 | 11.96 | 12.41 | 11.94 | 12.09 | 00:00:00 | | 2017-04-04 | 1,158,700 | 12.18 | 12.82 | 12.09 | 12.51 | 00:00:00 | | 2017-04-05 | 1,593,000 | 12.41 | 12.66 | 12.37 | 12.50 | 00:00:00 | | 2017-04-06 | 716,500 | 12.49 | 12.55 | 12.17 | 12.34 | 00:00:00 | | 2017-04-07 | 1,112,300 | 12.55 | 12.69 | 11.98 | 12.08 | 00:00:00 | | 2017-04-10 | 891,000 | 12.07 | 12.17 | 11.80 | 12.14 | 00:00:00 | | 2017-04-11 | 2,126,700 | 12.28 | 12.40 | 11.93 | 11.95 | 00:00:00 | | 2017-04-12 | 1,304,200 | 11.93 | 12.17 | 11.73 | 12.12 | 00:00:00 | | 2017-04-13 | 2,475,700 | 12.65 | 13.09 | 12.35 | 12.36 | 00:00:00 | | 2017-04-17 | 829,000 | 12.37 | 12.54 | 12.26 | 12.35 | 00:00:00 | | 2017-04-18 | 1,630,100 | 12.29 | 12.74 | 12.23 | 12.63 | 00:00:00 | | 2017-04-19 | 1,876,100 | 12.52 | 12.68 | 12.17 | 12.26 | 00:00:00 | | 2017-04-20 | 1,128,800 | 12.24 | 12.38 | 12.05 | 12.31 | 00:00:00 | | 2017-04-21 | 838,800 | 12.38 | 12.39 | 12.15 | 12.20 | 00:00:00 | | 2017-04-24 | 1,691,400 | 11.95 | 12.25 | 11.85 | 11.96 | 00:00:00 | | 2017-04-25 | 2,660,700 | 11.80 | 12.01 | 11.64 | 11.78 | 00:00:00 | | 2017-04-26 | 2,028,700 | 11.72 | 12.05 | 11.53 | 11.98 | 00:00:00 | | 2017-04-27 | 2,182,500 | 11.93 | 11.96 | 11.48 | 11.60 | 00:00:00 | | 2017-04-28 | 1,959,200 | 11.72 | 12.06 | 11.58 | 12.01 | 00:00:00 | | 2017-05-01 | 1,507,300 | 11.93 | 11.99 | 11.51 | 11.61 | 00:00:00 | | 2017-05-02 | 1,872,200 | 11.61 | 11.86 | 11.45 | 11.77 | 00:00:00 | | 2017-05-03 | 2,517,400 | 11.67 | 12.18 | 11.58 | 11.95 | 00:00:00 | | 2017-05-04 | 2,268,200 | 11.78 | 11.90 | 11.47 | 11.75 | 00:00:00 | | 2017-05-05 | 1,685,600 | 11.82 | 12.51 | 11.81 | 12.42 | 00:00:00 | | 2017-05-08 | 801,900 | 12.38 | 12.54 | 12.27 | 12.49 | 00:00:00 | | 2017-05-09 | 957,300 | 12.36 | 12.44 | 12.14 | 12.31 | 00:00:00 | | 2017-05-10 | 1,501,500 | 12.50 | 12.52 | 12.25 | 12.26 | 00:00:00 | | 2017-05-11 | 1,517,400 | 12.34 | 12.60 | 12.26 | 12.53 | 00:00:00 | | 2017-05-12 | 1,336,100 | 12.67 | 12.72 | 12.47 | 12.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
