|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 34,800 | 16.25 | 16.38 | 16.25 | 16.25 | 00:00:00 | 2000-01-04 | 40,800 | 16.06 | 16.19 | 16.00 | 16.12 | 00:00:00 | 2000-01-05 | 157,000 | 16.00 | 16.00 | 15.56 | 16.00 | 00:00:00 | 2000-01-06 | 56,000 | 15.88 | 16.00 | 15.75 | 16.00 | 00:00:00 | 2000-01-07 | 216,400 | 16.00 | 16.62 | 16.00 | 16.44 | 00:00:00 | 2000-01-10 | 60,200 | 16.56 | 16.56 | 16.19 | 16.31 | 00:00:00 | 2000-01-11 | 124,800 | 16.25 | 16.38 | 16.00 | 16.38 | 00:00:00 | 2000-01-12 | 377,600 | 16.38 | 16.75 | 16.38 | 16.75 | 00:00:00 | 2000-01-13 | 260,000 | 17.12 | 17.75 | 17.00 | 17.25 | 00:00:00 | 2000-01-14 | 260,600 | 17.25 | 17.94 | 17.25 | 17.94 | 00:00:00 | 2000-01-18 | 298,600 | 18.00 | 18.12 | 17.75 | 18.12 | 00:00:00 | 2000-01-19 | 164,000 | 17.94 | 18.38 | 17.94 | 18.31 | 00:00:00 | 2000-01-20 | 167,400 | 18.12 | 18.19 | 17.94 | 17.94 | 00:00:00 | 2000-01-21 | 229,800 | 18.00 | 18.00 | 17.12 | 17.31 | 00:00:00 | 2000-01-24 | 176,400 | 17.31 | 17.31 | 17.06 | 17.06 | 00:00:00 | 2000-01-25 | 219,200 | 17.12 | 17.12 | 17.00 | 17.06 | 00:00:00 | 2000-01-26 | 110,800 | 17.12 | 17.62 | 17.12 | 17.50 | 00:00:00 | 2000-01-27 | 234,800 | 17.50 | 19.75 | 17.50 | 19.25 | 00:00:00 | 2000-01-28 | 146,800 | 19.25 | 19.44 | 19.00 | 19.06 | 00:00:00 | 2000-01-31 | 276,000 | 19.06 | 19.19 | 18.69 | 18.75 | 00:00:00 | 2000-02-01 | 116,800 | 18.56 | 18.75 | 18.12 | 18.75 | 00:00:00 | 2000-02-02 | 121,400 | 18.75 | 19.25 | 18.75 | 19.00 | 00:00:00 | 2000-02-03 | 74,600 | 18.94 | 19.38 | 18.94 | 18.94 | 00:00:00 | 2000-02-04 | 233,200 | 19.81 | 20.00 | 18.75 | 19.38 | 00:00:00 | 2000-02-07 | 585,200 | 20.62 | 22.25 | 19.38 | 20.00 | 00:00:00 | 2000-02-08 | 95,000 | 19.94 | 19.94 | 19.19 | 19.50 | 00:00:00 | 2000-02-09 | 156,600 | 19.62 | 20.25 | 19.38 | 19.56 | 00:00:00 | 2000-02-10 | 157,400 | 19.56 | 20.38 | 19.50 | 20.38 | 00:00:00 | 2000-02-11 | 125,200 | 20.31 | 20.31 | 20.19 | 20.25 | 00:00:00 | 2000-02-14 | 42,200 | 19.88 | 20.00 | 19.69 | 19.69 | 00:00:00 | 2000-02-15 | 116,000 | 19.81 | 19.88 | 19.62 | 19.69 | 00:00:00 | 2000-02-16 | 173,400 | 19.81 | 19.81 | 18.94 | 18.94 | 00:00:00 | 2000-02-17 | 271,400 | 18.94 | 19.00 | 18.50 | 18.50 | 00:00:00 | 2000-02-18 | 32,400 | 18.25 | 18.62 | 18.25 | 18.62 | 00:00:00 | 2000-02-22 | 134,600 | 18.50 | 18.62 | 18.25 | 18.62 | 00:00:00 | 2000-02-23 | 798 | 9.38 | 9.53 | 9.38 | 9.53 | 00:00:00 | 2000-02-24 | 31,800 | 19.06 | 19.06 | 18.75 | 18.81 | 00:00:00 | 2000-02-25 | 169,400 | 18.62 | 18.62 | 18.06 | 18.06 | 00:00:00 | 2000-02-28 | 218,800 | 17.56 | 17.81 | 17.50 | 17.50 | 00:00:00 | 2000-02-29 | 176,000 | 17.31 | 18.00 | 17.31 | 17.44 | 00:00:00 | 2000-03-01 | 116,200 | 17.38 | 18.50 | 17.38 | 18.44 | 00:00:00 | 2000-03-02 | 214,400 | 18.19 | 18.56 | 17.75 | 18.50 | 00:00:00 | 2000-03-03 | 87,400 | 18.75 | 19.12 | 18.69 | 18.75 | 00:00:00 | 2000-03-06 | 73,600 | 18.25 | 18.50 | 18.12 | 18.12 | 00:00:00 | 2000-03-07 | 470,200 | 18.25 | 19.25 | 18.25 | 19.00 | 00:00:00 | 2000-03-08 | 55,600 | 19.38 | 19.38 | 18.94 | 19.00 | 00:00:00 | 2000-03-09 | 22,800 | 19.00 | 19.19 | 19.00 | 19.12 | 00:00:00 | 2000-03-10 | 11,000 | 19.19 | 19.25 | 19.00 | 19.25 | 00:00:00 | 2000-03-13 | 21,000 | 18.88 | 19.31 | 18.88 | 19.31 | 00:00:00 | 2000-03-14 | 47,200 | 19.38 | 19.62 | 19.31 | 19.38 | 00:00:00 | 2000-03-15 | 30,600 | 19.50 | 19.50 | 18.75 | 18.75 | 00:00:00 | 2000-03-16 | 169,800 | 18.75 | 18.75 | 17.94 | 18.00 | 00:00:00 | 2000-03-17 | 235,400 | 18.00 | 18.00 | 17.25 | 17.50 | 00:00:00 | 2000-03-20 | 98,200 | 17.62 | 18.50 | 17.62 | 18.31 | 00:00:00 | 2000-03-21 | 205,800 | 18.44 | 18.62 | 18.44 | 18.62 | 00:00:00 | 2000-03-22 | 75,200 | 18.50 | 18.50 | 18.12 | 18.25 | 00:00:00 | 2000-03-23 | 40,200 | 18.25 | 18.25 | 18.25 | 18.25 | 00:00:00 | 2000-03-24 | 19,400 | 18.50 | 18.50 | 18.00 | 18.00 | 00:00:00 | 2000-03-27 | 91,200 | 18.00 | 18.12 | 18.00 | 18.00 | 00:00:00 | 2000-03-28 | 141,400 | 18.00 | 18.00 | 17.75 | 18.00 | 00:00:00 | 2000-03-29 | 123,200 | 18.00 | 18.00 | 17.75 | 18.00 | 00:00:00 | 2000-03-30 | 152,400 | 17.88 | 17.88 | 17.50 | 17.81 | 00:00:00 | 2000-03-31 | 361,400 | 17.50 | 17.75 | 17.44 | 17.50 | 00:00:00 | 2000-04-03 | 60,200 | 17.75 | 17.94 | 17.56 | 17.75 | 00:00:00 | 2000-04-04 | 243,600 | 17.38 | 17.44 | 16.69 | 17.38 | 00:00:00 | 2000-04-05 | 189,200 | 17.38 | 17.50 | 17.12 | 17.50 | 00:00:00 | 2000-04-06 | 24,000 | 17.25 | 17.25 | 17.25 | 17.25 | 00:00:00 | 2000-04-07 | 76,200 | 17.19 | 17.56 | 17.19 | 17.50 | 00:00:00 | 2000-04-10 | 180,800 | 17.62 | 17.69 | 17.62 | 17.62 | 00:00:00 | 2000-04-11 | 27,800 | 17.81 | 17.88 | 17.50 | 17.50 | 00:00:00 | 2000-04-12 | 190,800 | 17.50 | 18.00 | 17.50 | 18.00 | 00:00:00 | 2000-04-13 | 117,000 | 18.38 | 18.38 | 18.12 | 18.25 | 00:00:00 | 2000-04-14 | 58,400 | 18.06 | 18.56 | 18.00 | 18.06 | 00:00:00 | 2000-04-17 | 111,400 | 18.00 | 18.00 | 17.75 | 17.88 | 00:00:00 | 2000-04-18 | 288,600 | 17.88 | 18.00 | 17.75 | 18.00 | 00:00:00 | 2000-04-19 | 252,600 | 17.88 | 18.06 | 17.81 | 17.88 | 00:00:00 | 2000-04-20 | 2,800 | 17.81 | 18.00 | 17.81 | 18.00 | 00:00:00 | 2000-04-24 | 325,000 | 18.00 | 18.00 | 17.81 | 18.00 | 00:00:00 | 2000-04-25 | 42,200 | 18.19 | 18.19 | 18.00 | 18.12 | 00:00:00 | 2000-04-26 | 19,000 | 18.12 | 18.12 | 18.00 | 18.00 | 00:00:00 | 2000-04-27 | 142,400 | 17.94 | 17.94 | 17.50 | 17.56 | 00:00:00 | 2000-04-28 | 233,800 | 17.50 | 17.50 | 17.25 | 17.25 | 00:00:00 | 2000-05-01 | 106,000 | 17.12 | 17.31 | 17.12 | 17.31 | 00:00:00 | 2000-05-02 | 104,800 | 17.25 | 17.56 | 17.25 | 17.56 | 00:00:00 | 2000-05-03 | 44,600 | 17.69 | 17.69 | 17.25 | 17.38 | 00:00:00 | 2000-05-04 | 352,000 | 17.50 | 17.69 | 17.38 | 17.69 | 00:00:00 | 2000-05-05 | 90,800 | 17.75 | 18.00 | 17.75 | 17.75 | 00:00:00 | 2000-05-08 | 20,800 | 17.75 | 17.75 | 17.44 | 17.44 | 00:00:00 | 2000-05-09 | 22,400 | 17.56 | 17.69 | 17.31 | 17.56 | 00:00:00 | 2000-05-10 | 181,200 | 17.75 | 18.00 | 17.75 | 17.81 | 00:00:00 | 2000-05-11 | 200 | 17.69 | 17.69 | 17.69 | 17.69 | 00:00:00 | 2000-05-12 | 15,800 | 17.69 | 17.81 | 17.69 | 17.81 | 00:00:00 | 2000-05-15 | 44,400 | 17.81 | 17.81 | 17.38 | 17.38 | 00:00:00 | 2000-05-16 | 12,200 | 17.56 | 17.62 | 17.56 | 17.62 | 00:00:00 | 2000-05-17 | 16,800 | 17.38 | 17.44 | 17.38 | 17.38 | 00:00:00 | 2000-05-18 | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 00:00:00 | 2000-05-19 | 57,400 | 17.50 | 17.50 | 17.00 | 17.00 | 00:00:00 | 2000-05-22 | 94,200 | 17.00 | 17.31 | 17.00 | 17.25 | 00:00:00 | 2000-05-23 | 247,200 | 17.00 | 17.00 | 16.50 | 16.62 | 00:00:00 | 2000-05-24 | 103,800 | 16.75 | 16.75 | 16.50 | 16.50 | 00:00:00 | 2000-05-25 | 5,200 | 16.62 | 16.81 | 16.50 | 16.50 | 00:00:00 | 2000-05-26 | 21,200 | 16.50 | 16.50 | 16.00 | 16.00 | 00:00:00 | 2000-05-30 | 40,200 | 15.75 | 16.00 | 15.62 | 16.00 | 00:00:00 | 2000-05-31 | 188,200 | 15.75 | 15.75 | 14.94 | 15.06 | 00:00:00 | 2000-06-01 | 566,200 | 14.94 | 15.19 | 14.88 | 15.00 | 00:00:00 | 2000-06-02 | 2,438 | 7.50 | 7.72 | 7.50 | 7.56 | 00:00:00 | 2000-06-05 | 18,200 | 15.25 | 15.75 | 15.25 | 15.69 | 00:00:00 | 2000-06-06 | 199,000 | 15.75 | 16.25 | 15.75 | 16.25 | 00:00:00 | 2000-06-07 | 144,200 | 16.50 | 16.69 | 16.50 | 16.62 | 00:00:00 | 2000-06-08 | 249,000 | 16.62 | 17.00 | 16.62 | 17.00 | 00:00:00 | 2000-06-09 | 62 | 8.47 | 8.47 | 8.34 | 8.34 | 00:00:00 | 2000-06-12 | 200 | 16.56 | 16.56 | 16.56 | 16.56 | 00:00:00 | 2000-06-13 | 167,000 | 16.88 | 17.25 | 16.88 | 17.19 | 00:00:00 | 2000-06-14 | 67,800 | 17.00 | 17.00 | 16.50 | 16.62 | 00:00:00 | 2000-06-15 | 74,400 | 16.56 | 16.56 | 16.25 | 16.25 | 00:00:00 | 2000-06-16 | 228,600 | 16.25 | 16.25 | 16.00 | 16.25 | 00:00:00 | 2000-06-19 | 30,800 | 16.12 | 16.12 | 16.12 | 16.12 | 00:00:00 | 2000-06-20 | 55,800 | 16.12 | 16.12 | 15.75 | 15.88 | 00:00:00 | 2000-06-21 | 85,400 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | 2000-06-22 | 43,000 | 15.75 | 16.50 | 15.75 | 16.50 | 00:00:00 | 2000-06-23 | 35,800 | 16.38 | 16.44 | 16.38 | 16.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|