|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 230,200 | 23.60 | 23.60 | 23.00 | 23.05 | 00:00:00 | | 2002-11-15 | 143,800 | 23.05 | 23.59 | 23.05 | 23.50 | 00:00:00 | | 2002-11-18 | 146,000 | 23.40 | 23.81 | 23.07 | 23.15 | 00:00:00 | | 2002-11-19 | 95,200 | 23.16 | 23.40 | 22.88 | 22.88 | 00:00:00 | | 2002-11-20 | 167,600 | 23.30 | 23.30 | 22.26 | 22.49 | 00:00:00 | | 2002-11-21 | 176,400 | 22.45 | 22.45 | 21.98 | 22.08 | 00:00:00 | | 2002-11-22 | 367,200 | 22.06 | 22.64 | 22.00 | 22.00 | 00:00:00 | | 2002-11-25 | 221,000 | 22.00 | 22.20 | 21.51 | 22.01 | 00:00:00 | | 2002-11-26 | 130,200 | 22.10 | 22.60 | 22.05 | 22.14 | 00:00:00 | | 2002-11-27 | 308,000 | 22.10 | 22.70 | 22.01 | 22.50 | 00:00:00 | | 2002-11-29 | 148,600 | 22.51 | 22.51 | 22.00 | 22.47 | 00:00:00 | | 2002-12-02 | 581,000 | 22.25 | 22.25 | 21.66 | 21.68 | 00:00:00 | | 2002-12-03 | 568,400 | 21.70 | 22.56 | 21.70 | 22.30 | 00:00:00 | | 2002-12-04 | 217,400 | 22.50 | 23.16 | 22.35 | 23.13 | 00:00:00 | | 2002-12-05 | 327,000 | 23.13 | 23.92 | 23.13 | 23.60 | 00:00:00 | | 2002-12-06 | 435,600 | 23.70 | 24.55 | 23.70 | 24.29 | 00:00:00 | | 2002-12-09 | 278,600 | 24.19 | 24.74 | 24.14 | 24.31 | 00:00:00 | | 2002-12-10 | 389,600 | 24.45 | 24.55 | 23.70 | 24.19 | 00:00:00 | | 2002-12-11 | 248,800 | 24.24 | 24.50 | 23.99 | 24.49 | 00:00:00 | | 2002-12-12 | 608,000 | 24.50 | 26.50 | 24.50 | 25.94 | 00:00:00 | | 2002-12-13 | 594,800 | 26.00 | 26.60 | 25.90 | 26.50 | 00:00:00 | | 2002-12-16 | 778,600 | 26.50 | 26.70 | 26.18 | 26.70 | 00:00:00 | | 2002-12-17 | 386,200 | 26.75 | 27.47 | 25.66 | 25.75 | 00:00:00 | | 2002-12-18 | 607,200 | 25.50 | 26.80 | 25.40 | 26.48 | 00:00:00 | | 2002-12-19 | 391,200 | 26.73 | 26.98 | 26.20 | 26.49 | 00:00:00 | | 2002-12-20 | 212,000 | 26.70 | 26.70 | 25.80 | 26.49 | 00:00:00 | | 2002-12-23 | 520,200 | 26.35 | 26.89 | 26.10 | 26.55 | 00:00:00 | | 2002-12-24 | 221,000 | 26.55 | 26.55 | 26.10 | 26.40 | 00:00:00 | | 2002-12-26 | 329,000 | 26.46 | 26.90 | 25.99 | 26.89 | 00:00:00 | | 2002-12-27 | 337,200 | 26.40 | 27.20 | 26.40 | 26.81 | 00:00:00 | | 2002-12-30 | 463,400 | 26.20 | 26.20 | 25.71 | 26.16 | 00:00:00 | | 2002-12-31 | 182,200 | 26.05 | 26.44 | 25.55 | 26.39 | 00:00:00 | | 2003-01-02 | 201,400 | 26.29 | 26.29 | 25.60 | 25.85 | 00:00:00 | | 2003-01-03 | 695,200 | 25.85 | 26.61 | 25.66 | 26.26 | 00:00:00 | | 2003-01-06 | 316,200 | 26.16 | 26.90 | 26.16 | 26.60 | 00:00:00 | | 2003-01-07 | 173,000 | 26.50 | 26.50 | 25.39 | 25.39 | 00:00:00 | | 2003-01-08 | 680,200 | 24.81 | 26.36 | 24.81 | 26.25 | 00:00:00 | | 2003-01-09 | 576,800 | 26.25 | 27.25 | 25.60 | 26.60 | 00:00:00 | | 2003-01-10 | 285,600 | 26.60 | 27.40 | 26.51 | 27.15 | 00:00:00 | | 2003-01-13 | 296,600 | 27.30 | 27.30 | 26.61 | 26.80 | 00:00:00 | | 2003-01-14 | 163,000 | 26.80 | 26.95 | 25.88 | 25.95 | 00:00:00 | | 2003-01-15 | 388,600 | 25.99 | 26.20 | 25.57 | 25.57 | 00:00:00 | | 2003-01-16 | 250,600 | 25.57 | 26.45 | 25.57 | 26.40 | 00:00:00 | | 2003-01-17 | 441,400 | 26.89 | 26.92 | 26.60 | 26.77 | 00:00:00 | | 2003-01-21 | 264,600 | 26.77 | 26.77 | 25.96 | 26.28 | 00:00:00 | | 2003-01-22 | 520,200 | 26.36 | 26.81 | 26.19 | 26.81 | 00:00:00 | | 2003-01-23 | 1,159,000 | 27.29 | 28.13 | 27.26 | 28.13 | 00:00:00 | | 2003-01-24 | 1,207,200 | 28.33 | 29.50 | 28.33 | 28.68 | 00:00:00 | | 2003-01-27 | 796,200 | 29.30 | 29.36 | 28.02 | 28.79 | 00:00:00 | | 2003-01-28 | 486,000 | 28.75 | 28.82 | 28.20 | 28.50 | 00:00:00 | | 2003-01-29 | 443,200 | 28.35 | 28.70 | 27.65 | 27.81 | 00:00:00 | | 2003-01-30 | 584,200 | 27.60 | 28.00 | 27.55 | 27.98 | 00:00:00 | | 2003-01-31 | 476,600 | 28.00 | 28.09 | 27.55 | 27.65 | 00:00:00 | | 2003-02-03 | 390,600 | 27.65 | 27.75 | 26.70 | 26.99 | 00:00:00 | | 2003-02-04 | 1,229,000 | 27.40 | 28.54 | 27.40 | 28.50 | 00:00:00 | | 2003-02-05 | 653,800 | 28.53 | 28.98 | 27.04 | 27.23 | 00:00:00 | | 2003-02-06 | 382,200 | 27.23 | 27.86 | 27.12 | 27.12 | 00:00:00 | | 2003-02-07 | 275,000 | 27.10 | 27.54 | 27.05 | 27.16 | 00:00:00 | | 2003-02-10 | 359,600 | 27.16 | 27.16 | 26.10 | 26.40 | 00:00:00 | | 2003-02-11 | 613,000 | 26.21 | 27.01 | 26.00 | 26.90 | 00:00:00 | | 2003-02-12 | 382,400 | 25.93 | 26.90 | 25.93 | 26.00 | 00:00:00 | | 2003-02-13 | 336,800 | 26.50 | 27.16 | 25.75 | 27.14 | 00:00:00 | | 2003-02-14 | 294,800 | 27.15 | 27.15 | 25.90 | 26.05 | 00:00:00 | | 2003-02-18 | 352,600 | 26.04 | 26.10 | 25.43 | 25.83 | 00:00:00 | | 2003-02-19 | 296,600 | 26.00 | 26.62 | 25.80 | 26.60 | 00:00:00 | | 2003-02-20 | 521,600 | 26.81 | 27.15 | 26.57 | 26.62 | 00:00:00 | | 2003-02-21 | 441,400 | 26.80 | 26.80 | 25.95 | 26.20 | 00:00:00 | | 2003-02-24 | 244,600 | 26.32 | 26.55 | 25.85 | 25.97 | 00:00:00 | | 2003-02-25 | 437,400 | 26.05 | 26.15 | 25.43 | 25.46 | 00:00:00 | | 2003-02-26 | 244,600 | 25.50 | 25.79 | 25.35 | 25.49 | 00:00:00 | | 2003-02-27 | 361,000 | 25.40 | 25.48 | 25.05 | 25.20 | 00:00:00 | | 2003-02-28 | 453,400 | 25.00 | 25.50 | 24.85 | 25.20 | 00:00:00 | | 2003-03-03 | 286,600 | 25.30 | 25.30 | 24.83 | 25.10 | 00:00:00 | | 2003-03-04 | 244,400 | 25.59 | 25.63 | 25.17 | 25.50 | 00:00:00 | | 2003-03-05 | 231,800 | 25.57 | 25.93 | 25.48 | 25.52 | 00:00:00 | | 2003-03-06 | 329,200 | 25.54 | 25.79 | 25.22 | 25.55 | 00:00:00 | | 2003-03-07 | 502,000 | 25.70 | 25.89 | 24.69 | 24.97 | 00:00:00 | | 2003-03-10 | 473,600 | 24.89 | 25.27 | 23.95 | 24.10 | 00:00:00 | | 2003-03-11 | 247,800 | 23.85 | 24.19 | 23.68 | 23.69 | 00:00:00 | | 2003-03-12 | 569,800 | 23.70 | 23.98 | 23.40 | 23.42 | 00:00:00 | | 2003-03-13 | 423,000 | 22.70 | 23.61 | 22.45 | 23.29 | 00:00:00 | | 2003-03-14 | 572,200 | 23.35 | 24.75 | 23.35 | 24.32 | 00:00:00 | | 2003-03-17 | 560,600 | 24.52 | 24.84 | 24.26 | 24.40 | 00:00:00 | | 2003-03-18 | 397,400 | 24.60 | 24.99 | 24.50 | 24.73 | 00:00:00 | | 2003-03-19 | 211,000 | 24.74 | 24.76 | 24.25 | 24.64 | 00:00:00 | | 2003-03-20 | 556,400 | 24.56 | 25.00 | 24.36 | 24.70 | 00:00:00 | | 2003-03-21 | 333,000 | 24.89 | 24.89 | 23.80 | 24.10 | 00:00:00 | | 2003-03-24 | 465,600 | 24.26 | 25.05 | 24.26 | 24.45 | 00:00:00 | | 2003-03-25 | 231,400 | 24.52 | 24.83 | 24.43 | 24.50 | 00:00:00 | | 2003-03-26 | 257,000 | 24.65 | 24.87 | 24.13 | 24.20 | 00:00:00 | | 2003-03-27 | 190,600 | 24.39 | 24.39 | 23.84 | 23.94 | 00:00:00 | | 2003-03-28 | 609,000 | 24.10 | 24.90 | 24.00 | 24.75 | 00:00:00 | | 2003-03-31 | 384,400 | 25.20 | 25.20 | 24.87 | 25.00 | 00:00:00 | | 2003-04-01 | 227,800 | 25.20 | 25.20 | 24.83 | 24.98 | 00:00:00 | | 2003-04-02 | 249,000 | 24.99 | 24.99 | 24.25 | 24.25 | 00:00:00 | | 2003-04-03 | 140,200 | 24.00 | 24.50 | 24.00 | 24.49 | 00:00:00 | | 2003-04-04 | 191,400 | 24.74 | 24.79 | 24.53 | 24.59 | 00:00:00 | | 2003-04-07 | 410,200 | 24.34 | 24.85 | 24.13 | 24.81 | 00:00:00 | | 2003-04-08 | 549,000 | 24.78 | 25.34 | 24.78 | 25.05 | 00:00:00 | | 2003-04-09 | 433,400 | 25.07 | 25.56 | 24.85 | 25.47 | 00:00:00 | | 2003-04-10 | 711,000 | 25.55 | 26.31 | 25.55 | 26.09 | 00:00:00 | | 2003-04-11 | 539,200 | 26.01 | 26.49 | 25.83 | 26.25 | 00:00:00 | | 2003-04-14 | 148,400 | 26.00 | 26.32 | 26.00 | 26.20 | 00:00:00 | | 2003-04-15 | 317,800 | 26.30 | 26.39 | 26.12 | 26.30 | 00:00:00 | | 2003-04-16 | 663,200 | 26.10 | 27.03 | 26.04 | 27.03 | 00:00:00 | | 2003-04-17 | 327,400 | 27.25 | 27.85 | 26.89 | 26.89 | 00:00:00 | | 2003-04-21 | 182,600 | 26.89 | 27.14 | 26.80 | 27.00 | 00:00:00 | | 2003-04-22 | 421,200 | 27.15 | 27.40 | 26.80 | 26.99 | 00:00:00 | | 2003-04-23 | 233,200 | 27.10 | 27.15 | 26.49 | 26.69 | 00:00:00 | | 2003-04-24 | 662,200 | 26.50 | 26.91 | 25.65 | 25.89 | 00:00:00 | | 2003-04-25 | 340,800 | 24.41 | 26.44 | 24.41 | 26.10 | 00:00:00 | | 2003-04-28 | 406,600 | 26.25 | 26.25 | 25.40 | 25.68 | 00:00:00 | | 2003-04-29 | 199,800 | 25.55 | 26.00 | 25.36 | 25.99 | 00:00:00 | | 2003-04-30 | 450,200 | 25.90 | 27.00 | 25.90 | 26.60 | 00:00:00 | | 2003-05-01 | 303,000 | 26.80 | 27.15 | 26.75 | 26.82 | 00:00:00 | | 2003-05-02 | 545,600 | 27.00 | 27.20 | 26.46 | 26.65 | 00:00:00 | | 2003-05-05 | 169,200 | 26.90 | 27.29 | 26.90 | 27.09 | 00:00:00 | | 2003-05-06 | 429,000 | 27.19 | 27.29 | 26.70 | 27.29 | 00:00:00 | | 2003-05-07 | 445,600 | 27.54 | 27.54 | 27.24 | 27.43 | 00:00:00 | | 2003-05-08 | 315,200 | 27.60 | 28.21 | 27.60 | 28.01 | 00:00:00 | | 2003-05-09 | 288,000 | 28.06 | 28.45 | 28.00 | 28.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
