|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 785,600 | 30.85 | 31.75 | 30.37 | 31.71 | 00:00:00 | | 2002-05-29 | 1,022,200 | 32.00 | 32.00 | 30.45 | 31.00 | 00:00:00 | | 2002-05-30 | 382,600 | 31.95 | 31.95 | 30.11 | 30.11 | 00:00:00 | | 2002-05-31 | 410,800 | 30.99 | 30.99 | 29.50 | 29.85 | 00:00:00 | | 2002-06-03 | 303,400 | 30.00 | 30.50 | 30.00 | 30.08 | 00:00:00 | | 2002-06-04 | 667,200 | 30.50 | 31.24 | 29.95 | 30.10 | 00:00:00 | | 2002-06-05 | 344,800 | 30.10 | 30.23 | 29.26 | 29.70 | 00:00:00 | | 2002-06-06 | 421,000 | 29.53 | 30.42 | 29.53 | 29.60 | 00:00:00 | | 2002-06-07 | 327,800 | 29.61 | 30.19 | 28.40 | 28.59 | 00:00:00 | | 2002-06-10 | 619,600 | 28.50 | 28.50 | 26.65 | 26.67 | 00:00:00 | | 2002-06-11 | 1,031,600 | 25.90 | 26.80 | 25.50 | 26.27 | 00:00:00 | | 2002-06-12 | 751,200 | 26.31 | 27.48 | 26.31 | 27.10 | 00:00:00 | | 2002-06-13 | 292,600 | 26.99 | 27.09 | 25.86 | 26.51 | 00:00:00 | | 2002-06-14 | 366,600 | 27.20 | 27.83 | 26.51 | 26.65 | 00:00:00 | | 2002-06-17 | 332,000 | 26.70 | 26.70 | 25.78 | 26.05 | 00:00:00 | | 2002-06-18 | 155,000 | 26.05 | 26.63 | 25.76 | 26.58 | 00:00:00 | | 2002-06-19 | 231,000 | 26.83 | 27.10 | 26.33 | 26.50 | 00:00:00 | | 2002-06-20 | 763,200 | 26.75 | 28.60 | 26.60 | 28.60 | 00:00:00 | | 2002-06-21 | 326,800 | 28.50 | 29.44 | 28.01 | 28.21 | 00:00:00 | | 2002-06-24 | 491,600 | 29.15 | 29.69 | 27.11 | 27.89 | 00:00:00 | | 2002-06-25 | 631,400 | 27.70 | 27.75 | 26.01 | 27.10 | 00:00:00 | | 2002-06-26 | 317,600 | 27.30 | 28.00 | 26.90 | 27.00 | 00:00:00 | | 2002-06-27 | 364,200 | 26.75 | 26.85 | 25.76 | 26.45 | 00:00:00 | | 2002-06-28 | 316,000 | 26.69 | 26.84 | 25.27 | 25.60 | 00:00:00 | | 2002-07-01 | 612,200 | 25.50 | 25.90 | 24.40 | 25.79 | 00:00:00 | | 2002-07-02 | 584,200 | 25.80 | 26.55 | 24.01 | 24.20 | 00:00:00 | | 2002-07-03 | 543,800 | 23.25 | 24.40 | 23.25 | 23.85 | 00:00:00 | | 2002-07-05 | 84,600 | 24.05 | 24.35 | 23.82 | 24.01 | 00:00:00 | | 2002-07-08 | 227,200 | 23.99 | 25.10 | 23.88 | 25.04 | 00:00:00 | | 2002-07-09 | 389,200 | 25.20 | 26.90 | 25.13 | 26.21 | 00:00:00 | | 2002-07-10 | 271,000 | 26.25 | 26.49 | 25.51 | 26.35 | 00:00:00 | | 2002-07-11 | 216,200 | 26.36 | 26.71 | 25.60 | 25.61 | 00:00:00 | | 2002-07-12 | 609,800 | 25.85 | 26.70 | 25.01 | 25.10 | 00:00:00 | | 2002-07-15 | 383,600 | 25.35 | 25.92 | 24.60 | 24.61 | 00:00:00 | | 2002-07-16 | 334,000 | 24.50 | 24.90 | 24.40 | 24.76 | 00:00:00 | | 2002-07-17 | 305,600 | 24.80 | 24.80 | 24.27 | 24.51 | 00:00:00 | | 2002-07-18 | 238,800 | 24.66 | 24.75 | 24.50 | 24.60 | 00:00:00 | | 2002-07-19 | 193,000 | 24.85 | 25.53 | 24.85 | 25.30 | 00:00:00 | | 2002-07-22 | 470,600 | 25.50 | 25.50 | 24.11 | 24.20 | 00:00:00 | | 2002-07-23 | 749,400 | 24.40 | 24.40 | 22.00 | 22.61 | 00:00:00 | | 2002-07-24 | 801,800 | 21.63 | 23.10 | 20.40 | 22.90 | 00:00:00 | | 2002-07-25 | 350,400 | 22.90 | 22.97 | 21.82 | 22.14 | 00:00:00 | | 2002-07-26 | 616,400 | 22.00 | 22.00 | 19.91 | 20.85 | 00:00:00 | | 2002-07-29 | 200,600 | 21.10 | 21.10 | 20.60 | 20.79 | 00:00:00 | | 2002-07-30 | 485,200 | 20.90 | 21.85 | 20.81 | 21.06 | 00:00:00 | | 2002-07-31 | 372,800 | 21.20 | 22.09 | 20.40 | 20.60 | 00:00:00 | | 2002-08-01 | 247,000 | 19.90 | 21.50 | 19.90 | 21.49 | 00:00:00 | | 2002-08-02 | 204,600 | 21.70 | 22.80 | 21.70 | 22.58 | 00:00:00 | | 2002-08-05 | 247,400 | 22.83 | 24.00 | 21.17 | 21.18 | 00:00:00 | | 2002-08-06 | 181,200 | 21.00 | 21.95 | 20.90 | 21.30 | 00:00:00 | | 2002-08-07 | 357,000 | 21.90 | 22.35 | 21.20 | 21.78 | 00:00:00 | | 2002-08-08 | 229,000 | 22.00 | 22.09 | 21.35 | 21.40 | 00:00:00 | | 2002-08-09 | 1,222,800 | 21.65 | 22.65 | 21.46 | 22.04 | 00:00:00 | | 2002-08-12 | 270,200 | 22.20 | 22.69 | 22.13 | 22.34 | 00:00:00 | | 2002-08-13 | 324,200 | 22.59 | 23.40 | 22.47 | 23.30 | 00:00:00 | | 2002-08-14 | 611,400 | 23.55 | 24.15 | 23.02 | 23.50 | 00:00:00 | | 2002-08-15 | 539,400 | 23.50 | 25.55 | 23.30 | 25.55 | 00:00:00 | | 2002-08-16 | 266,400 | 25.40 | 25.40 | 24.30 | 24.91 | 00:00:00 | | 2002-08-19 | 381,200 | 24.70 | 24.99 | 23.70 | 24.99 | 00:00:00 | | 2002-08-20 | 269,800 | 24.01 | 25.30 | 23.70 | 24.25 | 00:00:00 | | 2002-08-21 | 226,000 | 24.01 | 24.01 | 23.57 | 23.99 | 00:00:00 | | 2002-08-22 | 88,600 | 23.76 | 24.83 | 23.30 | 24.70 | 00:00:00 | | 2002-08-23 | 148,000 | 24.60 | 25.29 | 24.27 | 24.29 | 00:00:00 | | 2002-08-26 | 523,600 | 24.27 | 25.20 | 24.19 | 25.03 | 00:00:00 | | 2002-08-27 | 555,000 | 25.23 | 25.60 | 24.85 | 25.09 | 00:00:00 | | 2002-08-28 | 233,000 | 25.04 | 25.65 | 24.80 | 25.49 | 00:00:00 | | 2002-08-29 | 623,400 | 25.48 | 26.80 | 25.37 | 26.52 | 00:00:00 | | 2002-08-30 | 270,600 | 26.25 | 26.99 | 25.86 | 25.86 | 00:00:00 | | 2002-09-03 | 243,800 | 26.10 | 26.40 | 25.61 | 26.14 | 00:00:00 | | 2002-09-04 | 276,800 | 25.90 | 26.14 | 25.25 | 25.99 | 00:00:00 | | 2002-09-05 | 412,400 | 26.90 | 26.90 | 25.50 | 26.00 | 00:00:00 | | 2002-09-06 | 1,924,800 | 24.30 | 24.95 | 23.00 | 23.90 | 00:00:00 | | 2002-09-09 | 1,013,200 | 24.45 | 24.69 | 23.91 | 24.64 | 00:00:00 | | 2002-09-10 | 304,200 | 24.59 | 24.78 | 24.10 | 24.75 | 00:00:00 | | 2002-09-11 | 211,000 | 24.81 | 24.90 | 24.30 | 24.50 | 00:00:00 | | 2002-09-12 | 720,000 | 24.50 | 25.30 | 24.50 | 25.00 | 00:00:00 | | 2002-09-13 | 314,800 | 25.13 | 25.13 | 23.91 | 24.60 | 00:00:00 | | 2002-09-16 | 461,600 | 24.60 | 24.80 | 23.99 | 24.29 | 00:00:00 | | 2002-09-17 | 435,600 | 24.05 | 24.05 | 23.00 | 23.69 | 00:00:00 | | 2002-09-18 | 367,800 | 23.75 | 24.04 | 23.40 | 23.75 | 00:00:00 | | 2002-09-19 | 247,200 | 23.98 | 24.20 | 23.47 | 23.48 | 00:00:00 | | 2002-09-20 | 772,200 | 23.25 | 23.45 | 22.75 | 23.09 | 00:00:00 | | 2002-09-23 | 476,800 | 23.10 | 23.17 | 22.22 | 22.22 | 00:00:00 | | 2002-09-24 | 762,600 | 22.22 | 22.75 | 21.20 | 21.49 | 00:00:00 | | 2002-09-25 | 557,600 | 21.70 | 22.24 | 21.70 | 21.98 | 00:00:00 | | 2002-09-26 | 1,079,800 | 21.99 | 21.99 | 20.51 | 21.32 | 00:00:00 | | 2002-09-27 | 706,200 | 21.33 | 21.35 | 20.79 | 20.87 | 00:00:00 | | 2002-09-30 | 266,800 | 21.10 | 21.54 | 21.00 | 21.40 | 00:00:00 | | 2002-10-01 | 226,600 | 21.50 | 21.70 | 21.27 | 21.70 | 00:00:00 | | 2002-10-02 | 288,800 | 21.65 | 21.73 | 21.30 | 21.34 | 00:00:00 | | 2002-10-03 | 378,000 | 21.26 | 21.82 | 21.26 | 21.72 | 00:00:00 | | 2002-10-04 | 377,800 | 21.95 | 21.95 | 21.60 | 21.71 | 00:00:00 | | 2002-10-07 | 161,600 | 21.60 | 21.74 | 20.60 | 20.70 | 00:00:00 | | 2002-10-08 | 382,800 | 20.60 | 20.60 | 20.00 | 20.56 | 00:00:00 | | 2002-10-09 | 234,800 | 20.31 | 21.11 | 20.10 | 20.88 | 00:00:00 | | 2002-10-10 | 287,200 | 20.95 | 20.95 | 20.17 | 20.30 | 00:00:00 | | 2002-10-11 | 473,200 | 20.30 | 20.75 | 20.30 | 20.46 | 00:00:00 | | 2002-10-14 | 375,600 | 20.71 | 21.85 | 20.71 | 21.46 | 00:00:00 | | 2002-10-15 | 390,200 | 21.31 | 21.60 | 20.33 | 20.60 | 00:00:00 | | 2002-10-16 | 199,600 | 20.70 | 21.85 | 20.40 | 20.40 | 00:00:00 | | 2002-10-17 | 588,000 | 20.25 | 20.50 | 20.00 | 20.25 | 00:00:00 | | 2002-10-18 | 272,400 | 20.40 | 20.85 | 20.40 | 20.58 | 00:00:00 | | 2002-10-21 | 266,400 | 20.48 | 20.89 | 20.22 | 20.45 | 00:00:00 | | 2002-10-22 | 494,800 | 20.60 | 21.50 | 20.51 | 21.33 | 00:00:00 | | 2002-10-23 | 147,400 | 21.35 | 22.23 | 21.35 | 21.73 | 00:00:00 | | 2002-10-24 | 716,800 | 21.72 | 21.72 | 20.91 | 21.19 | 00:00:00 | | 2002-10-25 | 304,600 | 21.30 | 21.50 | 20.90 | 20.91 | 00:00:00 | | 2002-10-28 | 646,400 | 20.90 | 21.42 | 20.81 | 21.15 | 00:00:00 | | 2002-10-29 | 283,200 | 21.40 | 22.05 | 21.40 | 21.70 | 00:00:00 | | 2002-10-30 | 204,600 | 21.45 | 21.99 | 21.45 | 21.91 | 00:00:00 | | 2002-10-31 | 392,800 | 22.01 | 22.34 | 22.01 | 22.25 | 00:00:00 | | 2002-11-01 | 273,800 | 22.75 | 22.90 | 21.36 | 22.74 | 00:00:00 | | 2002-11-04 | 301,600 | 22.84 | 22.84 | 22.20 | 22.22 | 00:00:00 | | 2002-11-05 | 36,200 | 22.20 | 22.50 | 22.07 | 22.22 | 00:00:00 | | 2002-11-06 | 170,600 | 22.22 | 22.60 | 21.70 | 22.60 | 00:00:00 | | 2002-11-07 | 399,400 | 22.75 | 23.45 | 22.55 | 23.29 | 00:00:00 | | 2002-11-08 | 983,600 | 24.00 | 24.74 | 23.94 | 24.30 | 00:00:00 | | 2002-11-11 | 213,200 | 24.30 | 24.64 | 24.30 | 24.51 | 00:00:00 | | 2002-11-12 | 783,200 | 24.20 | 24.20 | 23.28 | 23.77 | 00:00:00 | | 2002-11-13 | 453,400 | 23.80 | 24.18 | 23.20 | 23.50 | 00:00:00 | | 2002-11-14 | 230,200 | 23.60 | 23.60 | 23.00 | 23.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
