|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 210,600 | 18.25 | 18.50 | 18.19 | 18.45 | 00:00:00 | | 2001-12-04 | 143,000 | 18.49 | 18.50 | 18.30 | 18.39 | 00:00:00 | | 2001-12-05 | 170,200 | 18.39 | 18.70 | 18.38 | 18.51 | 00:00:00 | | 2001-12-06 | 86,400 | 18.61 | 18.99 | 18.60 | 18.70 | 00:00:00 | | 2001-12-07 | 298,000 | 18.80 | 19.25 | 18.80 | 19.02 | 00:00:00 | | 2001-12-10 | 124,800 | 19.07 | 19.07 | 18.79 | 18.90 | 00:00:00 | | 2001-12-11 | 122,800 | 18.80 | 19.10 | 18.75 | 19.00 | 00:00:00 | | 2001-12-12 | 133,800 | 19.01 | 19.25 | 18.80 | 19.20 | 00:00:00 | | 2001-12-13 | 189,800 | 19.15 | 19.50 | 19.15 | 19.38 | 00:00:00 | | 2001-12-14 | 102,600 | 19.35 | 19.70 | 19.30 | 19.56 | 00:00:00 | | 2001-12-17 | 146,600 | 19.50 | 19.58 | 18.97 | 19.15 | 00:00:00 | | 2001-12-18 | 148,600 | 19.05 | 19.74 | 19.05 | 19.74 | 00:00:00 | | 2001-12-19 | 163,800 | 19.74 | 19.74 | 19.33 | 19.52 | 00:00:00 | | 2001-12-20 | 210,800 | 19.52 | 19.90 | 19.48 | 19.76 | 00:00:00 | | 2001-12-21 | 265,400 | 19.76 | 20.65 | 19.76 | 20.25 | 00:00:00 | | 2001-12-24 | 14,200 | 20.25 | 20.32 | 20.25 | 20.28 | 00:00:00 | | 2001-12-26 | 141,600 | 20.28 | 20.30 | 20.27 | 20.28 | 00:00:00 | | 2001-12-27 | 78,600 | 20.20 | 20.49 | 20.20 | 20.42 | 00:00:00 | | 2001-12-28 | 171,800 | 21.00 | 21.00 | 20.21 | 20.43 | 00:00:00 | | 2001-12-31 | 36,800 | 20.41 | 20.96 | 20.41 | 20.73 | 00:00:00 | | 2002-01-02 | 105,400 | 20.73 | 20.75 | 20.50 | 20.59 | 00:00:00 | | 2002-01-03 | 252,600 | 20.60 | 20.75 | 20.56 | 20.74 | 00:00:00 | | 2002-01-04 | 122,000 | 20.73 | 20.73 | 20.49 | 20.49 | 00:00:00 | | 2002-01-07 | 93,600 | 20.60 | 20.60 | 20.06 | 20.10 | 00:00:00 | | 2002-01-08 | 80,200 | 20.25 | 20.74 | 19.71 | 19.71 | 00:00:00 | | 2002-01-09 | 457,000 | 19.77 | 20.01 | 19.72 | 19.95 | 00:00:00 | | 2002-01-10 | 645,800 | 19.95 | 21.05 | 19.95 | 20.75 | 00:00:00 | | 2002-01-11 | 232,800 | 20.75 | 21.05 | 20.70 | 20.79 | 00:00:00 | | 2002-01-14 | 221,200 | 20.90 | 20.99 | 20.90 | 20.98 | 00:00:00 | | 2002-01-15 | 681,400 | 20.98 | 21.99 | 20.76 | 21.81 | 00:00:00 | | 2002-01-16 | 455,800 | 22.06 | 23.00 | 22.06 | 22.70 | 00:00:00 | | 2002-01-17 | 352,600 | 22.89 | 22.89 | 21.80 | 22.01 | 00:00:00 | | 2002-01-18 | 185,600 | 22.02 | 22.04 | 21.75 | 21.99 | 00:00:00 | | 2002-01-22 | 475,800 | 22.00 | 22.15 | 21.40 | 22.14 | 00:00:00 | | 2002-01-23 | 425,000 | 22.80 | 22.80 | 22.00 | 22.60 | 00:00:00 | | 2002-01-24 | 112,400 | 22.60 | 22.60 | 21.45 | 21.45 | 00:00:00 | | 2002-01-25 | 259,000 | 21.45 | 22.33 | 21.45 | 22.25 | 00:00:00 | | 2002-01-28 | 104,800 | 22.35 | 22.50 | 22.10 | 22.17 | 00:00:00 | | 2002-01-29 | 575,000 | 22.18 | 23.19 | 22.10 | 23.09 | 00:00:00 | | 2002-01-30 | 763,400 | 23.06 | 23.45 | 22.80 | 23.40 | 00:00:00 | | 2002-01-31 | 223,000 | 23.35 | 23.75 | 23.32 | 23.56 | 00:00:00 | | 2002-02-01 | 4,576 | 11.83 | 12.00 | 11.76 | 11.90 | 00:00:00 | | 2002-02-04 | 871,200 | 24.05 | 24.99 | 24.05 | 24.75 | 00:00:00 | | 2002-02-05 | 838,600 | 25.00 | 25.88 | 24.81 | 25.25 | 00:00:00 | | 2002-02-06 | 835,000 | 25.01 | 25.65 | 24.31 | 24.31 | 00:00:00 | | 2002-02-07 | 387,200 | 24.31 | 24.50 | 23.36 | 23.74 | 00:00:00 | | 2002-02-08 | 1,251,000 | 23.75 | 24.75 | 23.75 | 24.75 | 00:00:00 | | 2002-02-11 | 767,400 | 24.74 | 24.74 | 22.80 | 24.01 | 00:00:00 | | 2002-02-12 | 297,800 | 23.80 | 24.66 | 23.51 | 24.54 | 00:00:00 | | 2002-02-13 | 316,200 | 24.40 | 24.56 | 24.10 | 24.41 | 00:00:00 | | 2002-02-14 | 548,200 | 24.30 | 25.10 | 24.30 | 24.78 | 00:00:00 | | 2002-02-15 | 561,600 | 24.90 | 25.24 | 24.70 | 25.13 | 00:00:00 | | 2002-02-19 | 453,000 | 24.90 | 25.30 | 24.10 | 24.32 | 00:00:00 | | 2002-02-20 | 253,200 | 24.33 | 24.33 | 23.70 | 24.04 | 00:00:00 | | 2002-02-21 | 521,200 | 23.90 | 24.40 | 23.80 | 24.11 | 00:00:00 | | 2002-02-22 | 475,600 | 24.35 | 24.84 | 24.35 | 24.52 | 00:00:00 | | 2002-02-25 | 205,800 | 24.52 | 24.60 | 24.01 | 24.25 | 00:00:00 | | 2002-02-26 | 345,800 | 24.26 | 26.00 | 24.26 | 25.60 | 00:00:00 | | 2002-02-27 | 799,400 | 25.85 | 26.60 | 25.80 | 26.41 | 00:00:00 | | 2002-02-28 | 333,000 | 26.42 | 26.44 | 25.90 | 25.91 | 00:00:00 | | 2002-03-01 | 249,600 | 25.80 | 26.25 | 25.70 | 25.90 | 00:00:00 | | 2002-03-04 | 376,400 | 25.80 | 25.94 | 25.31 | 25.50 | 00:00:00 | | 2002-03-05 | 397,200 | 25.25 | 25.60 | 24.50 | 24.51 | 00:00:00 | | 2002-03-06 | 378,600 | 24.51 | 25.17 | 24.50 | 24.89 | 00:00:00 | | 2002-03-07 | 117,800 | 24.89 | 25.00 | 24.30 | 24.42 | 00:00:00 | | 2002-03-08 | 172,600 | 24.42 | 24.42 | 23.51 | 23.70 | 00:00:00 | | 2002-03-11 | 529,200 | 23.71 | 23.99 | 23.00 | 23.00 | 00:00:00 | | 2002-03-12 | 352,400 | 23.15 | 23.80 | 23.15 | 23.71 | 00:00:00 | | 2002-03-13 | 256,200 | 23.84 | 24.57 | 23.53 | 23.53 | 00:00:00 | | 2002-03-14 | 310,800 | 23.53 | 23.90 | 23.39 | 23.70 | 00:00:00 | | 2002-03-15 | 387,200 | 23.45 | 23.60 | 22.85 | 23.40 | 00:00:00 | | 2002-03-18 | 208,800 | 23.41 | 24.50 | 23.41 | 24.30 | 00:00:00 | | 2002-03-19 | 54,600 | 24.55 | 24.55 | 24.01 | 24.04 | 00:00:00 | | 2002-03-20 | 142,200 | 24.00 | 25.10 | 24.00 | 25.10 | 00:00:00 | | 2002-03-21 | 138,200 | 25.01 | 25.78 | 25.01 | 25.51 | 00:00:00 | | 2002-03-22 | 357,600 | 25.54 | 26.54 | 25.54 | 26.39 | 00:00:00 | | 2002-03-25 | 421,200 | 26.40 | 27.55 | 26.40 | 26.92 | 00:00:00 | | 2002-03-26 | 436,600 | 26.70 | 26.70 | 25.96 | 26.60 | 00:00:00 | | 2002-03-27 | 671,800 | 26.60 | 27.99 | 26.40 | 27.25 | 00:00:00 | | 2002-03-28 | 83,000 | 27.36 | 27.50 | 27.01 | 27.01 | 00:00:00 | | 2002-04-01 | 223,400 | 27.11 | 27.61 | 26.83 | 27.40 | 00:00:00 | | 2002-04-02 | 377,600 | 27.65 | 28.19 | 27.50 | 27.80 | 00:00:00 | | 2002-04-03 | 279,200 | 27.84 | 27.85 | 26.40 | 26.86 | 00:00:00 | | 2002-04-04 | 158,600 | 26.95 | 27.14 | 26.86 | 26.95 | 00:00:00 | | 2002-04-05 | 216,800 | 27.00 | 27.10 | 26.97 | 26.99 | 00:00:00 | | 2002-04-08 | 399,200 | 27.00 | 27.33 | 26.65 | 27.10 | 00:00:00 | | 2002-04-09 | 203,000 | 27.00 | 27.52 | 27.00 | 27.10 | 00:00:00 | | 2002-04-10 | 111,000 | 26.85 | 28.13 | 26.85 | 27.80 | 00:00:00 | | 2002-04-11 | 320,400 | 28.00 | 29.07 | 27.40 | 27.47 | 00:00:00 | | 2002-04-12 | 184,600 | 27.58 | 28.20 | 27.58 | 28.06 | 00:00:00 | | 2002-04-15 | 142,000 | 28.00 | 28.20 | 27.39 | 27.39 | 00:00:00 | | 2002-04-16 | 309,200 | 27.01 | 27.10 | 26.06 | 26.60 | 00:00:00 | | 2002-04-17 | 255,200 | 25.76 | 27.15 | 25.70 | 26.89 | 00:00:00 | | 2002-04-18 | 150,400 | 27.14 | 27.69 | 26.85 | 26.86 | 00:00:00 | | 2002-04-19 | 202,400 | 26.71 | 27.75 | 26.50 | 27.75 | 00:00:00 | | 2002-04-22 | 192,200 | 28.00 | 28.05 | 27.05 | 27.06 | 00:00:00 | | 2002-04-23 | 144,200 | 27.10 | 27.50 | 27.10 | 27.21 | 00:00:00 | | 2002-04-24 | 389,400 | 27.30 | 27.33 | 26.50 | 26.65 | 00:00:00 | | 2002-04-25 | 970,400 | 26.90 | 27.45 | 26.77 | 26.90 | 00:00:00 | | 2002-04-26 | 957,800 | 26.89 | 27.30 | 26.00 | 26.90 | 00:00:00 | | 2002-04-29 | 489,200 | 26.80 | 27.30 | 26.74 | 27.15 | 00:00:00 | | 2002-04-30 | 169,000 | 27.16 | 27.18 | 26.65 | 26.66 | 00:00:00 | | 2002-05-01 | 215,800 | 26.50 | 27.55 | 26.50 | 27.40 | 00:00:00 | | 2002-05-02 | 435,600 | 27.30 | 27.75 | 26.96 | 27.19 | 00:00:00 | | 2002-05-03 | 500,200 | 27.44 | 28.43 | 27.40 | 28.43 | 00:00:00 | | 2002-05-06 | 520,200 | 28.68 | 29.26 | 28.28 | 29.26 | 00:00:00 | | 2002-05-07 | 380,200 | 29.26 | 29.26 | 27.81 | 27.99 | 00:00:00 | | 2002-05-08 | 540,400 | 28.19 | 28.20 | 27.60 | 27.94 | 00:00:00 | | 2002-05-09 | 403,400 | 27.70 | 28.10 | 27.43 | 28.05 | 00:00:00 | | 2002-05-10 | 368,600 | 28.00 | 28.00 | 27.57 | 27.75 | 00:00:00 | | 2002-05-13 | 378,600 | 27.70 | 27.82 | 27.00 | 27.38 | 00:00:00 | | 2002-05-14 | 292,400 | 27.20 | 27.50 | 26.05 | 26.29 | 00:00:00 | | 2002-05-15 | 502,600 | 26.29 | 27.20 | 26.28 | 26.80 | 00:00:00 | | 2002-05-16 | 465,800 | 26.80 | 28.00 | 26.70 | 27.55 | 00:00:00 | | 2002-05-17 | 490,000 | 27.56 | 28.45 | 27.56 | 28.30 | 00:00:00 | | 2002-05-20 | 843,400 | 28.55 | 29.10 | 28.08 | 28.58 | 00:00:00 | | 2002-05-21 | 668,200 | 28.65 | 29.20 | 28.60 | 29.20 | 00:00:00 | | 2002-05-22 | 907,200 | 29.35 | 29.75 | 29.30 | 29.65 | 00:00:00 | | 2002-05-23 | 653,600 | 29.64 | 31.10 | 29.45 | 30.91 | 00:00:00 | | 2002-05-24 | 647,800 | 31.20 | 32.00 | 30.23 | 30.60 | 00:00:00 | | 2002-05-28 | 785,600 | 30.85 | 31.75 | 30.37 | 31.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
