|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 288,000 | 28.06 | 28.45 | 28.00 | 28.38 | 00:00:00 | 2003-05-12 | 454,200 | 28.38 | 28.95 | 28.21 | 28.38 | 00:00:00 | 2003-05-13 | 272,400 | 28.29 | 28.43 | 27.70 | 27.71 | 00:00:00 | 2003-05-14 | 272,400 | 27.72 | 28.05 | 27.72 | 27.95 | 00:00:00 | 2003-05-15 | 164,400 | 27.95 | 28.09 | 27.60 | 27.85 | 00:00:00 | 2003-05-16 | 264,200 | 28.00 | 28.20 | 27.85 | 28.01 | 00:00:00 | 2003-05-19 | 205,400 | 28.40 | 29.15 | 28.30 | 29.06 | 00:00:00 | 2003-05-20 | 296,600 | 29.02 | 29.20 | 28.67 | 28.90 | 00:00:00 | 2003-05-21 | 346,800 | 28.90 | 29.75 | 28.88 | 29.74 | 00:00:00 | 2003-05-22 | 284,200 | 29.74 | 29.74 | 29.35 | 29.54 | 00:00:00 | 2003-05-23 | 324,200 | 29.73 | 29.93 | 29.35 | 29.40 | 00:00:00 | 2003-05-27 | 236,000 | 29.70 | 29.97 | 29.50 | 29.91 | 00:00:00 | 2003-05-28 | 595,400 | 29.92 | 29.92 | 29.20 | 29.48 | 00:00:00 | 2003-05-29 | 358,200 | 29.28 | 29.72 | 29.26 | 29.50 | 00:00:00 | 2003-05-30 | 361,200 | 29.51 | 29.51 | 28.58 | 29.45 | 00:00:00 | 2003-06-02 | 283,000 | 29.45 | 29.95 | 29.27 | 29.73 | 00:00:00 | 2003-06-03 | 205,000 | 29.74 | 30.00 | 29.35 | 29.36 | 00:00:00 | 2003-06-04 | 344,000 | 29.60 | 29.66 | 29.47 | 29.58 | 00:00:00 | 2003-06-05 | 1,016,000 | 29.70 | 31.10 | 29.70 | 30.98 | 00:00:00 | 2003-06-06 | 308,200 | 30.79 | 31.28 | 30.30 | 31.00 | 00:00:00 | 2003-06-09 | 334,800 | 31.41 | 31.88 | 31.01 | 31.04 | 00:00:00 | 2003-06-10 | 843,000 | 31.04 | 31.04 | 29.98 | 30.08 | 00:00:00 | 2003-06-11 | 164,800 | 30.13 | 30.61 | 30.13 | 30.60 | 00:00:00 | 2003-06-12 | 216,200 | 30.40 | 30.99 | 30.28 | 30.96 | 00:00:00 | 2003-06-13 | 315,000 | 31.20 | 31.25 | 30.81 | 30.91 | 00:00:00 | 2003-06-16 | 165,200 | 31.16 | 31.16 | 30.55 | 30.95 | 00:00:00 | 2003-06-17 | 435,600 | 30.95 | 31.93 | 30.70 | 31.89 | 00:00:00 | 2003-06-18 | 283,400 | 31.85 | 31.85 | 31.00 | 31.29 | 00:00:00 | 2003-06-19 | 806,200 | 31.39 | 31.39 | 30.70 | 31.20 | 00:00:00 | 2003-06-20 | 285,400 | 30.95 | 30.99 | 30.51 | 30.99 | 00:00:00 | 2003-06-23 | 368,800 | 30.80 | 30.80 | 29.96 | 30.00 | 00:00:00 | 2003-06-24 | 414,400 | 30.00 | 30.13 | 29.40 | 29.51 | 00:00:00 | 2003-06-25 | 221,000 | 29.76 | 30.09 | 29.76 | 30.08 | 00:00:00 | 2003-06-26 | 158,200 | 30.07 | 30.29 | 29.70 | 30.18 | 00:00:00 | 2003-06-27 | 94,600 | 30.43 | 30.46 | 30.07 | 30.24 | 00:00:00 | 2003-06-30 | 94,200 | 30.10 | 30.30 | 30.00 | 30.09 | 00:00:00 | 2003-07-01 | 267,000 | 30.34 | 31.00 | 30.25 | 30.92 | 00:00:00 | 2003-07-02 | 332,000 | 30.95 | 31.47 | 30.95 | 31.33 | 00:00:00 | 2003-07-03 | 69,200 | 31.35 | 31.41 | 31.29 | 31.29 | 00:00:00 | 2003-07-07 | 286,000 | 31.30 | 31.47 | 31.24 | 31.35 | 00:00:00 | 2003-07-08 | 334,800 | 31.60 | 31.60 | 31.22 | 31.27 | 00:00:00 | 2003-07-09 | 132,800 | 31.29 | 31.50 | 31.15 | 31.34 | 00:00:00 | 2003-07-10 | 137,600 | 31.20 | 31.25 | 30.52 | 30.52 | 00:00:00 | 2003-07-11 | 103,400 | 30.40 | 31.10 | 30.40 | 31.10 | 00:00:00 | 2003-07-14 | 169,800 | 31.25 | 31.90 | 31.13 | 31.90 | 00:00:00 | 2003-07-15 | 238,200 | 31.94 | 31.95 | 30.17 | 30.17 | 00:00:00 | 2003-07-16 | 392,800 | 29.75 | 29.80 | 29.21 | 29.38 | 00:00:00 | 2003-07-17 | 322,200 | 28.91 | 29.89 | 28.91 | 29.40 | 00:00:00 | 2003-07-18 | 141,400 | 29.55 | 29.62 | 29.31 | 29.40 | 00:00:00 | 2003-07-21 | 142,000 | 29.55 | 30.90 | 29.54 | 30.60 | 00:00:00 | 2003-07-22 | 280,400 | 30.61 | 30.85 | 30.40 | 30.67 | 00:00:00 | 2003-07-23 | 451,000 | 30.75 | 31.58 | 30.45 | 31.29 | 00:00:00 | 2003-07-24 | 900,800 | 31.30 | 33.40 | 30.90 | 33.40 | 00:00:00 | 2003-07-25 | 707,800 | 34.35 | 34.71 | 33.19 | 34.71 | 00:00:00 | 2003-07-28 | 740,600 | 34.00 | 35.40 | 34.00 | 34.67 | 00:00:00 | 2003-07-29 | 157,800 | 33.77 | 34.49 | 33.52 | 33.52 | 00:00:00 | 2003-07-30 | 188,400 | 33.52 | 33.71 | 32.70 | 33.10 | 00:00:00 | 2003-07-31 | 216,800 | 33.35 | 33.65 | 32.94 | 33.25 | 00:00:00 | 2003-08-01 | 483,800 | 33.26 | 34.00 | 33.00 | 33.08 | 00:00:00 | 2003-08-04 | 734,400 | 33.80 | 35.50 | 33.77 | 35.40 | 00:00:00 | 2003-08-05 | 338,800 | 35.65 | 35.70 | 34.55 | 34.60 | 00:00:00 | 2003-08-06 | 839,000 | 35.54 | 36.04 | 34.85 | 36.03 | 00:00:00 | 2003-08-07 | 548,200 | 36.50 | 36.81 | 35.60 | 36.00 | 00:00:00 | 2003-08-08 | 308,400 | 36.00 | 37.30 | 35.50 | 36.94 | 00:00:00 | 2003-08-11 | 573,600 | 37.49 | 37.80 | 36.61 | 37.80 | 00:00:00 | 2003-08-12 | 318,600 | 38.05 | 38.05 | 36.60 | 36.96 | 00:00:00 | 2003-08-13 | 811,000 | 36.00 | 37.52 | 36.00 | 37.35 | 00:00:00 | 2003-08-14 | 929,800 | 37.60 | 38.87 | 37.51 | 37.60 | 00:00:00 | 2003-08-15 | 116,000 | 37.40 | 37.60 | 37.01 | 37.30 | 00:00:00 | 2003-08-18 | 168,000 | 37.11 | 37.14 | 36.47 | 36.60 | 00:00:00 | 2003-08-19 | 686,200 | 35.80 | 37.65 | 35.38 | 37.44 | 00:00:00 | 2003-08-20 | 1,435,800 | 37.69 | 38.45 | 37.51 | 37.89 | 00:00:00 | 2003-08-21 | 353,200 | 37.64 | 38.00 | 37.17 | 37.37 | 00:00:00 | 2003-08-22 | 352,800 | 37.40 | 37.60 | 36.73 | 36.81 | 00:00:00 | 2003-08-25 | 207,200 | 36.69 | 36.80 | 35.53 | 35.99 | 00:00:00 | 2003-08-26 | 300,600 | 36.10 | 36.90 | 35.75 | 36.55 | 00:00:00 | 2003-08-27 | 530,400 | 37.00 | 38.50 | 37.00 | 38.42 | 00:00:00 | 2003-08-28 | 311,800 | 38.10 | 38.50 | 37.58 | 38.08 | 00:00:00 | 2003-08-29 | 322,000 | 38.35 | 39.00 | 37.50 | 38.19 | 00:00:00 | 2003-09-02 | 407,600 | 38.44 | 38.44 | 37.70 | 37.85 | 00:00:00 | 2003-09-03 | 520,400 | 37.90 | 38.14 | 36.70 | 37.25 | 00:00:00 | 2003-09-04 | 475,200 | 36.75 | 37.70 | 36.75 | 37.50 | 00:00:00 | 2003-09-05 | 361,400 | 38.25 | 38.74 | 38.06 | 38.30 | 00:00:00 | 2003-09-08 | 210,000 | 38.30 | 38.40 | 37.93 | 38.09 | 00:00:00 | 2003-09-09 | 561,400 | 38.45 | 39.20 | 38.12 | 38.42 | 00:00:00 | 2003-09-10 | 311,000 | 38.50 | 39.00 | 37.55 | 37.83 | 00:00:00 | 2003-09-11 | 199,400 | 37.71 | 38.30 | 37.21 | 38.23 | 00:00:00 | 2003-09-12 | 421,200 | 38.30 | 38.69 | 37.35 | 37.58 | 00:00:00 | 2003-09-15 | 192,600 | 37.33 | 37.98 | 36.90 | 37.76 | 00:00:00 | 2003-09-16 | 223,600 | 37.60 | 38.10 | 37.52 | 37.66 | 00:00:00 | 2003-09-17 | 115,400 | 37.65 | 38.24 | 37.65 | 38.19 | 00:00:00 | 2003-09-18 | 291,800 | 38.44 | 38.68 | 38.00 | 38.00 | 00:00:00 | 2003-09-19 | 555,800 | 38.10 | 40.00 | 38.09 | 39.58 | 00:00:00 | 2003-09-22 | 1,413,400 | 40.25 | 41.59 | 40.01 | 41.50 | 00:00:00 | 2003-09-23 | 732,400 | 41.70 | 42.25 | 41.40 | 41.70 | 00:00:00 | 2003-09-24 | 276,600 | 41.85 | 42.38 | 41.63 | 42.25 | 00:00:00 | 2003-09-25 | 735,000 | 43.10 | 43.10 | 40.45 | 40.64 | 00:00:00 | 2003-09-26 | 1,019,800 | 40.61 | 40.64 | 38.00 | 38.56 | 00:00:00 | 2003-09-29 | 633,200 | 38.70 | 40.30 | 38.30 | 39.23 | 00:00:00 | 2003-09-30 | 569,800 | 39.53 | 40.40 | 39.50 | 39.58 | 00:00:00 | 2003-10-01 | 344,200 | 39.78 | 40.69 | 39.11 | 40.38 | 00:00:00 | 2003-10-02 | 326,400 | 40.41 | 40.41 | 39.77 | 39.99 | 00:00:00 | 2003-10-03 | 773,200 | 40.00 | 40.32 | 37.75 | 38.59 | 00:00:00 | 2003-10-06 | 309,800 | 38.79 | 39.10 | 38.24 | 38.82 | 00:00:00 | 2003-10-07 | 340,400 | 38.95 | 39.97 | 38.95 | 39.80 | 00:00:00 | 2003-10-08 | 259,000 | 39.60 | 41.38 | 39.60 | 40.62 | 00:00:00 | 2003-10-09 | 295,600 | 40.50 | 40.50 | 39.52 | 40.30 | 00:00:00 | 2003-10-10 | 214,000 | 40.55 | 40.74 | 39.95 | 40.36 | 00:00:00 | 2003-10-13 | 468,800 | 40.37 | 42.49 | 40.03 | 41.80 | 00:00:00 | 2003-10-14 | 587,800 | 41.80 | 42.76 | 41.72 | 41.90 | 00:00:00 | 2003-10-15 | 333,600 | 41.99 | 42.15 | 41.80 | 42.02 | 00:00:00 | 2003-10-16 | 405,000 | 42.27 | 42.89 | 42.17 | 42.85 | 00:00:00 | 2003-10-17 | 256,200 | 42.70 | 42.84 | 42.00 | 42.05 | 00:00:00 | 2003-10-20 | 531,200 | 42.15 | 43.47 | 42.15 | 42.45 | 00:00:00 | 2003-10-21 | 605,800 | 42.70 | 44.95 | 42.65 | 44.78 | 00:00:00 | 2003-10-22 | 489,200 | 45.00 | 45.50 | 44.80 | 45.25 | 00:00:00 | 2003-10-23 | 578,400 | 45.05 | 45.40 | 44.01 | 45.30 | 00:00:00 | 2003-10-24 | 632,800 | 45.50 | 46.74 | 45.50 | 46.35 | 00:00:00 | 2003-10-27 | 452,400 | 46.25 | 46.35 | 45.60 | 46.02 | 00:00:00 | 2003-10-28 | 489,400 | 45.77 | 46.28 | 45.30 | 45.54 | 00:00:00 | 2003-10-29 | 878,600 | 45.54 | 48.86 | 45.50 | 48.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|