|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 427,400 | 17.06 | 17.14 | 16.73 | 16.85 | 00:00:00 | | 2001-06-08 | 563,800 | 16.75 | 16.99 | 16.60 | 16.95 | 00:00:00 | | 2001-06-11 | 195,400 | 17.00 | 17.19 | 16.91 | 17.13 | 00:00:00 | | 2001-06-12 | 153,600 | 17.20 | 17.21 | 17.12 | 17.19 | 00:00:00 | | 2001-06-13 | 139,000 | 17.25 | 17.28 | 17.10 | 17.28 | 00:00:00 | | 2001-06-14 | 202,600 | 17.29 | 17.69 | 17.29 | 17.67 | 00:00:00 | | 2001-06-15 | 279,400 | 17.80 | 18.00 | 17.68 | 17.90 | 00:00:00 | | 2001-06-18 | 59,600 | 17.91 | 18.00 | 17.77 | 17.85 | 00:00:00 | | 2001-06-19 | 178,600 | 17.85 | 18.05 | 17.85 | 17.88 | 00:00:00 | | 2001-06-20 | 216,600 | 17.80 | 18.00 | 17.70 | 18.00 | 00:00:00 | | 2001-06-21 | 121,400 | 18.00 | 18.00 | 17.64 | 17.65 | 00:00:00 | | 2001-06-22 | 139,000 | 17.66 | 17.71 | 17.65 | 17.67 | 00:00:00 | | 2001-06-25 | 200,400 | 17.65 | 17.85 | 17.65 | 17.75 | 00:00:00 | | 2001-06-26 | 246,600 | 17.80 | 17.85 | 17.70 | 17.73 | 00:00:00 | | 2001-06-27 | 157,800 | 17.70 | 17.74 | 17.60 | 17.69 | 00:00:00 | | 2001-06-28 | 252,200 | 17.69 | 17.69 | 17.30 | 17.66 | 00:00:00 | | 2001-06-29 | 307,000 | 17.70 | 18.60 | 17.60 | 18.44 | 00:00:00 | | 2001-07-02 | 245,600 | 18.30 | 18.30 | 17.80 | 17.89 | 00:00:00 | | 2001-07-03 | 165,600 | 17.90 | 18.25 | 17.90 | 18.00 | 00:00:00 | | 2001-07-05 | 168,400 | 18.00 | 18.13 | 17.99 | 18.10 | 00:00:00 | | 2001-07-06 | 195,800 | 18.10 | 18.47 | 18.09 | 18.47 | 00:00:00 | | 2001-07-09 | 317,400 | 18.47 | 18.89 | 18.47 | 18.83 | 00:00:00 | | 2001-07-10 | 66,000 | 18.83 | 18.85 | 18.50 | 18.51 | 00:00:00 | | 2001-07-11 | 198,400 | 18.31 | 18.95 | 18.31 | 18.92 | 00:00:00 | | 2001-07-12 | 322,400 | 18.95 | 19.05 | 18.86 | 18.96 | 00:00:00 | | 2001-07-13 | 155,200 | 19.10 | 19.19 | 19.00 | 19.11 | 00:00:00 | | 2001-07-16 | 282,600 | 19.11 | 19.11 | 18.80 | 18.81 | 00:00:00 | | 2001-07-17 | 379,800 | 18.71 | 18.79 | 18.45 | 18.50 | 00:00:00 | | 2001-07-18 | 140,800 | 18.50 | 18.70 | 18.41 | 18.66 | 00:00:00 | | 2001-07-19 | 260,400 | 18.50 | 18.60 | 18.34 | 18.41 | 00:00:00 | | 2001-07-20 | 376,400 | 18.31 | 18.58 | 18.00 | 18.40 | 00:00:00 | | 2001-07-23 | 389,400 | 18.50 | 18.50 | 18.00 | 18.00 | 00:00:00 | | 2001-07-24 | 441,600 | 18.00 | 18.00 | 17.35 | 17.41 | 00:00:00 | | 2001-07-25 | 606,200 | 17.45 | 17.45 | 16.30 | 17.05 | 00:00:00 | | 2001-07-26 | 196,600 | 17.06 | 17.06 | 16.55 | 16.99 | 00:00:00 | | 2001-07-27 | 314,800 | 16.89 | 17.39 | 16.89 | 17.35 | 00:00:00 | | 2001-07-30 | 101,200 | 17.35 | 17.35 | 17.00 | 17.20 | 00:00:00 | | 2001-07-31 | 226,000 | 17.15 | 17.40 | 17.10 | 17.36 | 00:00:00 | | 2001-08-01 | 96,800 | 17.36 | 17.44 | 17.30 | 17.31 | 00:00:00 | | 2001-08-02 | 157,000 | 17.31 | 17.35 | 17.02 | 17.07 | 00:00:00 | | 2001-08-03 | 48,600 | 17.07 | 17.14 | 17.01 | 17.14 | 00:00:00 | | 2001-08-06 | 213,800 | 17.14 | 17.14 | 16.95 | 16.98 | 00:00:00 | | 2001-08-07 | 105,200 | 16.95 | 16.95 | 16.70 | 16.70 | 00:00:00 | | 2001-08-08 | 298,000 | 16.69 | 16.80 | 16.49 | 16.54 | 00:00:00 | | 2001-08-09 | 263,400 | 16.65 | 17.05 | 16.63 | 16.91 | 00:00:00 | | 2001-08-10 | 348,200 | 17.00 | 17.46 | 17.00 | 17.31 | 00:00:00 | | 2001-08-13 | 103,800 | 17.30 | 17.44 | 17.30 | 17.41 | 00:00:00 | | 2001-08-14 | 216,800 | 17.41 | 17.64 | 17.41 | 17.51 | 00:00:00 | | 2001-08-15 | 543,800 | 17.52 | 18.75 | 17.52 | 18.24 | 00:00:00 | | 2001-08-16 | 632,600 | 18.45 | 18.62 | 18.45 | 18.60 | 00:00:00 | | 2001-08-17 | 525,200 | 18.60 | 18.81 | 18.60 | 18.80 | 00:00:00 | | 2001-08-20 | 941,600 | 18.79 | 19.19 | 18.79 | 19.02 | 00:00:00 | | 2001-08-21 | 300,200 | 19.02 | 19.17 | 18.90 | 18.91 | 00:00:00 | | 2001-08-22 | 69,000 | 18.95 | 19.08 | 18.50 | 18.50 | 00:00:00 | | 2001-08-23 | 147,400 | 18.56 | 19.15 | 18.56 | 18.75 | 00:00:00 | | 2001-08-24 | 171,800 | 18.76 | 19.25 | 18.76 | 18.86 | 00:00:00 | | 2001-08-27 | 155,000 | 18.87 | 19.14 | 18.87 | 19.12 | 00:00:00 | | 2001-08-28 | 217,400 | 19.10 | 19.12 | 18.99 | 18.99 | 00:00:00 | | 2001-08-29 | 134,400 | 19.00 | 19.02 | 18.88 | 19.00 | 00:00:00 | | 2001-08-30 | 121,600 | 19.01 | 19.22 | 19.00 | 19.05 | 00:00:00 | | 2001-08-31 | 131,800 | 19.05 | 19.20 | 19.02 | 19.19 | 00:00:00 | | 2001-09-04 | 204,600 | 19.18 | 19.39 | 19.15 | 19.17 | 00:00:00 | | 2001-09-05 | 71,600 | 19.17 | 19.39 | 19.17 | 19.27 | 00:00:00 | | 2001-09-06 | 208,400 | 19.17 | 19.29 | 18.55 | 18.91 | 00:00:00 | | 2001-09-07 | 198,400 | 18.90 | 19.33 | 18.90 | 19.10 | 00:00:00 | | 2001-09-10 | 209,200 | 19.15 | 19.85 | 19.15 | 19.75 | 00:00:00 | | 2001-09-17 | 1,156,000 | 21.00 | 22.50 | 21.00 | 22.00 | 00:00:00 | | 2001-09-18 | 410,200 | 22.00 | 22.00 | 21.39 | 22.00 | 00:00:00 | | 2001-09-19 | 577,800 | 21.60 | 22.20 | 21.59 | 21.77 | 00:00:00 | | 2001-09-20 | 1,021,000 | 21.77 | 21.80 | 21.20 | 21.37 | 00:00:00 | | 2001-09-21 | 657,800 | 21.35 | 21.90 | 20.99 | 21.00 | 00:00:00 | | 2001-09-24 | 383,800 | 20.90 | 21.40 | 20.30 | 21.18 | 00:00:00 | | 2001-09-25 | 196,800 | 21.00 | 21.70 | 20.90 | 21.45 | 00:00:00 | | 2001-09-26 | 773,800 | 21.38 | 21.50 | 21.13 | 21.20 | 00:00:00 | | 2001-09-27 | 62,400 | 21.21 | 21.40 | 21.07 | 21.25 | 00:00:00 | | 2001-09-28 | 249,800 | 21.00 | 21.65 | 21.00 | 21.65 | 00:00:00 | | 2001-10-01 | 168,600 | 21.60 | 21.85 | 21.55 | 21.84 | 00:00:00 | | 2001-10-02 | 73,800 | 21.70 | 22.00 | 21.40 | 21.50 | 00:00:00 | | 2001-10-03 | 105,800 | 21.00 | 21.60 | 20.90 | 21.29 | 00:00:00 | | 2001-10-04 | 283,200 | 21.29 | 21.55 | 20.85 | 20.85 | 00:00:00 | | 2001-10-05 | 207,400 | 21.10 | 21.33 | 21.00 | 21.20 | 00:00:00 | | 2001-10-08 | 75,400 | 21.45 | 21.60 | 21.40 | 21.49 | 00:00:00 | | 2001-10-09 | 231,800 | 21.60 | 21.60 | 20.62 | 20.95 | 00:00:00 | | 2001-10-10 | 255,000 | 20.95 | 21.00 | 20.25 | 20.25 | 00:00:00 | | 2001-10-11 | 663,400 | 20.00 | 20.00 | 18.89 | 19.09 | 00:00:00 | | 2001-10-12 | 623,000 | 19.10 | 19.85 | 19.00 | 19.59 | 00:00:00 | | 2001-10-15 | 140,800 | 19.69 | 19.80 | 19.59 | 19.59 | 00:00:00 | | 2001-10-16 | 273,400 | 19.60 | 19.95 | 19.50 | 19.90 | 00:00:00 | | 2001-10-17 | 168,800 | 19.80 | 20.12 | 19.80 | 20.12 | 00:00:00 | | 2001-10-18 | 229,200 | 20.10 | 20.29 | 19.98 | 20.12 | 00:00:00 | | 2001-10-19 | 65,000 | 20.10 | 20.10 | 19.77 | 19.95 | 00:00:00 | | 2001-10-22 | 79,400 | 19.95 | 19.95 | 19.55 | 19.62 | 00:00:00 | | 2001-10-23 | 227,600 | 19.62 | 19.63 | 19.55 | 19.61 | 00:00:00 | | 2001-10-24 | 245,200 | 19.75 | 20.00 | 19.75 | 19.85 | 00:00:00 | | 2001-10-25 | 184,400 | 19.86 | 20.12 | 19.55 | 19.57 | 00:00:00 | | 2001-10-26 | 85,200 | 19.51 | 19.51 | 19.44 | 19.45 | 00:00:00 | | 2001-10-29 | 280,800 | 19.43 | 19.44 | 19.12 | 19.35 | 00:00:00 | | 2001-10-30 | 272,800 | 19.35 | 20.39 | 19.35 | 19.92 | 00:00:00 | | 2001-10-31 | 88,600 | 20.00 | 20.26 | 19.98 | 20.26 | 00:00:00 | | 2001-11-01 | 32,000 | 20.26 | 20.40 | 20.25 | 20.26 | 00:00:00 | | 2001-11-02 | 85,200 | 20.27 | 20.50 | 20.22 | 20.50 | 00:00:00 | | 2001-11-05 | 65,600 | 20.50 | 20.50 | 19.90 | 20.01 | 00:00:00 | | 2001-11-06 | 93,000 | 20.01 | 20.01 | 19.53 | 19.53 | 00:00:00 | | 2001-11-07 | 167,200 | 19.43 | 19.57 | 19.23 | 19.29 | 00:00:00 | | 2001-11-08 | 234,600 | 19.29 | 19.39 | 18.95 | 18.95 | 00:00:00 | | 2001-11-09 | 910,800 | 18.96 | 19.40 | 18.80 | 19.12 | 00:00:00 | | 2001-11-12 | 177,400 | 19.30 | 20.00 | 19.22 | 19.30 | 00:00:00 | | 2001-11-13 | 111,000 | 19.25 | 19.25 | 18.90 | 18.91 | 00:00:00 | | 2001-11-14 | 286,800 | 18.91 | 19.20 | 18.91 | 19.00 | 00:00:00 | | 2001-11-15 | 333,400 | 19.00 | 19.01 | 18.65 | 18.85 | 00:00:00 | | 2001-11-16 | 229,000 | 18.80 | 18.87 | 18.61 | 18.85 | 00:00:00 | | 2001-11-19 | 85,400 | 18.85 | 18.85 | 18.40 | 18.40 | 00:00:00 | | 2001-11-20 | 154,000 | 18.50 | 18.69 | 18.05 | 18.23 | 00:00:00 | | 2001-11-21 | 189,800 | 18.15 | 18.34 | 18.10 | 18.15 | 00:00:00 | | 2001-11-23 | 133,200 | 18.14 | 18.50 | 18.01 | 18.18 | 00:00:00 | | 2001-11-26 | 99,400 | 18.17 | 18.22 | 18.10 | 18.12 | 00:00:00 | | 2001-11-27 | 441,000 | 18.24 | 18.24 | 17.99 | 18.00 | 00:00:00 | | 2001-11-28 | 582,800 | 17.90 | 18.00 | 17.75 | 17.98 | 00:00:00 | | 2001-11-29 | 193,000 | 18.00 | 18.05 | 17.86 | 17.94 | 00:00:00 | | 2001-11-30 | 667,000 | 17.95 | 18.11 | 17.95 | 18.05 | 00:00:00 | | 2001-12-03 | 210,600 | 18.25 | 18.50 | 18.19 | 18.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
