|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 878,600 | 45.54 | 48.86 | 45.50 | 48.86 | 00:00:00 | | 2003-10-30 | 1,665,400 | 48.89 | 49.82 | 48.25 | 48.61 | 00:00:00 | | 2003-10-31 | 579,200 | 48.80 | 49.58 | 47.22 | 47.62 | 00:00:00 | | 2003-11-03 | 632,200 | 47.15 | 48.00 | 46.51 | 46.69 | 00:00:00 | | 2003-11-04 | 500,200 | 46.89 | 47.55 | 46.38 | 46.55 | 00:00:00 | | 2003-11-05 | 726,600 | 46.75 | 48.05 | 46.75 | 47.20 | 00:00:00 | | 2003-11-06 | 584,000 | 47.02 | 47.88 | 46.60 | 46.74 | 00:00:00 | | 2003-11-07 | 721,600 | 46.54 | 48.60 | 46.00 | 48.30 | 00:00:00 | | 2003-11-10 | 329,000 | 48.30 | 49.05 | 47.58 | 47.71 | 00:00:00 | | 2003-11-11 | 227,400 | 47.91 | 48.53 | 47.50 | 47.86 | 00:00:00 | | 2003-11-12 | 659,800 | 48.20 | 50.41 | 48.20 | 50.07 | 00:00:00 | | 2003-11-13 | 416,100 | 25.40 | 25.50 | 24.50 | 24.80 | 00:00:00 | | 2003-11-14 | 331,000 | 25.12 | 25.27 | 24.84 | 24.87 | 00:00:00 | | 2003-11-17 | 613,400 | 25.00 | 25.20 | 24.05 | 24.66 | 00:00:00 | | 2003-11-18 | 607,200 | 24.44 | 26.09 | 24.44 | 26.06 | 00:00:00 | | 2003-11-19 | 571,900 | 26.12 | 26.24 | 25.40 | 26.13 | 00:00:00 | | 2003-11-20 | 670,600 | 26.80 | 26.83 | 26.10 | 26.70 | 00:00:00 | | 2003-11-21 | 493,000 | 27.15 | 27.40 | 26.66 | 26.96 | 00:00:00 | | 2003-11-24 | 340,000 | 26.96 | 26.96 | 26.11 | 26.70 | 00:00:00 | | 2003-11-25 | 404,800 | 27.39 | 28.48 | 26.92 | 27.56 | 00:00:00 | | 2003-11-26 | 451,600 | 28.30 | 29.70 | 28.10 | 29.13 | 00:00:00 | | 2003-11-28 | 225,200 | 29.90 | 29.90 | 28.96 | 29.11 | 00:00:00 | | 2003-12-01 | 684,500 | 29.36 | 30.58 | 29.36 | 30.45 | 00:00:00 | | 2003-12-02 | 550,600 | 30.00 | 31.56 | 30.00 | 31.20 | 00:00:00 | | 2003-12-03 | 424,600 | 31.30 | 31.81 | 30.35 | 31.10 | 00:00:00 | | 2003-12-04 | 639,900 | 31.10 | 31.18 | 30.48 | 30.52 | 00:00:00 | | 2003-12-05 | 865,700 | 30.27 | 30.60 | 29.75 | 30.60 | 00:00:00 | | 2003-12-08 | 602,600 | 30.80 | 31.10 | 30.51 | 31.09 | 00:00:00 | | 2003-12-09 | 516,600 | 31.45 | 31.60 | 30.16 | 30.17 | 00:00:00 | | 2003-12-10 | 2,069,400 | 29.75 | 30.06 | 25.70 | 26.25 | 00:00:00 | | 2003-12-11 | 2,634,600 | 25.00 | 28.35 | 24.40 | 28.03 | 00:00:00 | | 2003-12-12 | 670,700 | 28.00 | 28.75 | 27.00 | 27.86 | 00:00:00 | | 2003-12-15 | 487,100 | 27.00 | 28.55 | 27.00 | 27.40 | 00:00:00 | | 2003-12-16 | 796,100 | 26.95 | 27.29 | 25.50 | 25.74 | 00:00:00 | | 2003-12-17 | 896,800 | 25.74 | 26.79 | 25.25 | 26.74 | 00:00:00 | | 2003-12-18 | 497,300 | 26.50 | 27.15 | 26.22 | 26.43 | 00:00:00 | | 2003-12-19 | 806,800 | 26.44 | 26.74 | 25.89 | 26.35 | 00:00:00 | | 2003-12-22 | 525,800 | 26.60 | 27.30 | 26.23 | 26.42 | 00:00:00 | | 2003-12-23 | 290,900 | 26.40 | 27.24 | 26.34 | 27.20 | 00:00:00 | | 2003-12-24 | 298,200 | 27.25 | 27.30 | 26.63 | 26.85 | 00:00:00 | | 2003-12-26 | 133,900 | 27.00 | 27.84 | 26.91 | 27.70 | 00:00:00 | | 2003-12-29 | 524,700 | 28.50 | 29.27 | 27.80 | 29.00 | 00:00:00 | | 2003-12-30 | 315,300 | 29.25 | 29.70 | 28.40 | 28.45 | 00:00:00 | | 2003-12-31 | 218,400 | 28.70 | 28.88 | 28.10 | 28.28 | 00:00:00 | | 2004-01-02 | 182,700 | 28.27 | 28.88 | 28.10 | 28.83 | 00:00:00 | | 2004-01-05 | 668,500 | 29.40 | 30.40 | 29.40 | 29.98 | 00:00:00 | | 2004-01-06 | 472,000 | 30.40 | 30.49 | 29.30 | 29.55 | 00:00:00 | | 2004-01-07 | 820,600 | 29.75 | 29.75 | 27.40 | 27.85 | 00:00:00 | | 2004-01-08 | 1,168,200 | 28.00 | 28.10 | 26.05 | 28.00 | 00:00:00 | | 2004-01-09 | 422,200 | 27.95 | 29.20 | 27.95 | 28.45 | 00:00:00 | | 2004-01-12 | 313,100 | 28.50 | 28.56 | 27.80 | 28.00 | 00:00:00 | | 2004-01-13 | 407,200 | 28.00 | 28.40 | 26.70 | 26.74 | 00:00:00 | | 2004-01-14 | 1,246,200 | 26.20 | 26.20 | 24.40 | 25.70 | 00:00:00 | | 2004-01-15 | 1,374,000 | 24.80 | 24.80 | 23.30 | 23.50 | 00:00:00 | | 2004-01-16 | 683,200 | 24.20 | 24.29 | 23.52 | 23.60 | 00:00:00 | | 2004-01-20 | 977,800 | 23.75 | 25.39 | 23.75 | 25.35 | 00:00:00 | | 2004-01-21 | 503,400 | 25.34 | 25.34 | 24.67 | 24.77 | 00:00:00 | | 2004-01-22 | 480,700 | 24.82 | 25.20 | 24.62 | 24.90 | 00:00:00 | | 2004-01-23 | 696,100 | 24.50 | 25.43 | 24.50 | 25.35 | 00:00:00 | | 2004-01-26 | 764,600 | 25.35 | 25.65 | 25.00 | 25.30 | 00:00:00 | | 2004-01-27 | 448,500 | 25.41 | 26.46 | 25.40 | 25.51 | 00:00:00 | | 2004-01-28 | 572,700 | 25.76 | 26.25 | 23.50 | 23.91 | 00:00:00 | | 2004-01-29 | 912,800 | 23.91 | 24.45 | 22.25 | 22.89 | 00:00:00 | | 2004-01-30 | 562,800 | 22.95 | 23.49 | 22.70 | 23.40 | 00:00:00 | | 2004-02-02 | 608,400 | 23.20 | 24.19 | 22.80 | 24.19 | 00:00:00 | | 2004-02-03 | 704,600 | 24.35 | 25.40 | 24.35 | 25.26 | 00:00:00 | | 2004-02-04 | 356,800 | 25.36 | 25.40 | 24.24 | 24.25 | 00:00:00 | | 2004-02-05 | 283,100 | 24.05 | 25.03 | 24.02 | 24.36 | 00:00:00 | | 2004-02-06 | 715,200 | 24.60 | 25.20 | 24.60 | 25.13 | 00:00:00 | | 2004-02-09 | 855,400 | 25.55 | 26.49 | 25.47 | 26.32 | 00:00:00 | | 2004-02-10 | 418,700 | 26.57 | 26.70 | 25.22 | 25.60 | 00:00:00 | | 2004-02-11 | 474,800 | 25.60 | 26.55 | 25.60 | 26.47 | 00:00:00 | | 2004-02-12 | 324,700 | 26.90 | 27.21 | 26.43 | 26.69 | 00:00:00 | | 2004-02-13 | 364,400 | 26.94 | 27.78 | 26.20 | 26.30 | 00:00:00 | | 2004-02-17 | 476,900 | 26.55 | 27.61 | 26.55 | 27.55 | 00:00:00 | | 2004-02-18 | 461,500 | 27.56 | 27.56 | 25.60 | 25.94 | 00:00:00 | | 2004-02-19 | 377,300 | 25.94 | 25.97 | 25.31 | 25.65 | 00:00:00 | | 2004-02-20 | 471,700 | 25.00 | 25.15 | 24.27 | 24.66 | 00:00:00 | | 2004-02-23 | 498,700 | 24.50 | 24.97 | 23.90 | 24.05 | 00:00:00 | | 2004-02-24 | 622,400 | 24.30 | 25.94 | 24.30 | 25.21 | 00:00:00 | | 2004-02-25 | 350,000 | 25.21 | 25.21 | 23.96 | 24.45 | 00:00:00 | | 2004-02-26 | 353,800 | 24.25 | 25.00 | 23.75 | 24.39 | 00:00:00 | | 2004-02-27 | 647,600 | 24.64 | 24.80 | 23.82 | 24.21 | 00:00:00 | | 2004-03-01 | 328,500 | 25.00 | 25.50 | 24.75 | 25.26 | 00:00:00 | | 2004-03-02 | 551,200 | 25.26 | 25.38 | 24.61 | 24.75 | 00:00:00 | | 2004-03-03 | 593,100 | 24.75 | 24.75 | 23.60 | 24.06 | 00:00:00 | | 2004-03-04 | 250,500 | 24.09 | 24.75 | 24.09 | 24.45 | 00:00:00 | | 2004-03-05 | 276,200 | 25.40 | 25.50 | 25.01 | 25.50 | 00:00:00 | | 2004-03-08 | 361,900 | 25.00 | 25.51 | 24.75 | 25.22 | 00:00:00 | | 2004-03-09 | 386,900 | 25.05 | 25.55 | 25.05 | 25.37 | 00:00:00 | | 2004-03-10 | 414,300 | 25.37 | 25.37 | 24.30 | 24.61 | 00:00:00 | | 2004-03-11 | 446,400 | 24.50 | 24.98 | 24.30 | 24.98 | 00:00:00 | | 2004-03-12 | 605,100 | 25.00 | 25.70 | 24.60 | 25.70 | 00:00:00 | | 2004-03-15 | 484,500 | 25.75 | 25.75 | 25.20 | 25.42 | 00:00:00 | | 2004-03-16 | 391,500 | 25.60 | 26.14 | 25.02 | 25.54 | 00:00:00 | | 2004-03-17 | 348,000 | 25.50 | 25.57 | 24.64 | 25.57 | 00:00:00 | | 2004-03-18 | 601,200 | 25.75 | 26.60 | 25.62 | 26.03 | 00:00:00 | | 2004-03-19 | 291,900 | 26.53 | 26.78 | 26.21 | 26.78 | 00:00:00 | | 2004-03-22 | 483,600 | 27.35 | 27.70 | 26.75 | 26.81 | 00:00:00 | | 2004-03-23 | 297,600 | 26.61 | 26.99 | 26.12 | 26.55 | 00:00:00 | | 2004-03-24 | 353,800 | 26.10 | 26.38 | 26.00 | 26.20 | 00:00:00 | | 2004-03-25 | 401,300 | 26.22 | 26.56 | 25.85 | 26.39 | 00:00:00 | | 2004-03-26 | 375,300 | 26.89 | 27.30 | 26.83 | 26.85 | 00:00:00 | | 2004-03-29 | 391,400 | 27.10 | 27.79 | 27.00 | 27.75 | 00:00:00 | | 2004-03-30 | 500,700 | 27.75 | 28.68 | 27.59 | 28.26 | 00:00:00 | | 2004-03-31 | 698,200 | 28.84 | 30.07 | 28.75 | 28.90 | 00:00:00 | | 2004-04-01 | 442,000 | 29.15 | 29.95 | 29.00 | 29.32 | 00:00:00 | | 2004-04-02 | 581,300 | 29.00 | 29.20 | 28.40 | 28.91 | 00:00:00 | | 2004-04-05 | 425,900 | 28.31 | 28.49 | 27.06 | 27.66 | 00:00:00 | | 2004-04-06 | 247,800 | 27.91 | 27.91 | 27.45 | 27.45 | 00:00:00 | | 2004-04-07 | 355,700 | 27.35 | 28.24 | 27.30 | 28.16 | 00:00:00 | | 2004-04-08 | 139,700 | 28.15 | 28.17 | 27.50 | 28.00 | 00:00:00 | | 2004-04-12 | 131,100 | 27.75 | 28.16 | 27.27 | 27.78 | 00:00:00 | | 2004-04-13 | 1,011,900 | 25.74 | 27.10 | 25.02 | 25.06 | 00:00:00 | | 2004-04-14 | 463,600 | 24.40 | 25.80 | 24.35 | 24.95 | 00:00:00 | | 2004-04-15 | 423,400 | 24.88 | 25.13 | 24.59 | 24.82 | 00:00:00 | | 2004-04-16 | 277,500 | 24.96 | 25.70 | 24.95 | 25.52 | 00:00:00 | | 2004-04-19 | 344,800 | 26.05 | 26.07 | 25.32 | 25.78 | 00:00:00 | | 2004-04-20 | 543,800 | 25.69 | 25.69 | 24.41 | 24.41 | 00:00:00 | | 2004-04-21 | 903,200 | 23.80 | 25.20 | 23.55 | 25.20 | 00:00:00 | | 2004-04-22 | 354,200 | 25.05 | 25.29 | 24.63 | 25.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
