|
 Buenaventura Mini - [Ticker: BVN] |     | | Última Transacción | 14,285 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,495 (+3,590%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 14,390 | Mínimo | 13,800 | | Volumen | 1.569.441 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 14,280 x 1.000 - 14,290 x 1.400 | Yield | | | Cierre Anterior | 13,790 | PER | 0,00% | | Apertura | 13,850 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BVN desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 23,05 | 230.200 | 23,60 | 23,00 | 23,60 | 00:00:00 | | 2002-11-15 | 23,50 | 143.800 | 23,59 | 23,05 | 23,05 | 00:00:00 | | 2002-11-18 | 23,15 | 146.000 | 23,81 | 23,07 | 23,40 | 00:00:00 | | 2002-11-19 | 22,88 | 95.200 | 23,40 | 22,88 | 23,16 | 00:00:00 | | 2002-11-20 | 22,49 | 167.600 | 23,30 | 22,26 | 23,30 | 00:00:00 | | 2002-11-21 | 22,08 | 176.400 | 22,45 | 21,98 | 22,45 | 00:00:00 | | 2002-11-22 | 22,00 | 367.200 | 22,64 | 22,00 | 22,06 | 00:00:00 | | 2002-11-25 | 22,01 | 221.000 | 22,20 | 21,51 | 22,00 | 00:00:00 | | 2002-11-26 | 22,14 | 130.200 | 22,60 | 22,05 | 22,10 | 00:00:00 | | 2002-11-27 | 22,50 | 308.000 | 22,70 | 22,01 | 22,10 | 00:00:00 | | 2002-11-29 | 22,47 | 148.600 | 22,51 | 22,00 | 22,51 | 00:00:00 | | 2002-12-02 | 21,68 | 581.000 | 22,25 | 21,66 | 22,25 | 00:00:00 | | 2002-12-03 | 22,30 | 568.400 | 22,56 | 21,70 | 21,70 | 00:00:00 | | 2002-12-04 | 23,13 | 217.400 | 23,16 | 22,35 | 22,50 | 00:00:00 | | 2002-12-05 | 23,60 | 327.000 | 23,92 | 23,13 | 23,13 | 00:00:00 | | 2002-12-06 | 24,29 | 435.600 | 24,55 | 23,70 | 23,70 | 00:00:00 | | 2002-12-09 | 24,31 | 278.600 | 24,74 | 24,14 | 24,19 | 00:00:00 | | 2002-12-10 | 24,19 | 389.600 | 24,55 | 23,70 | 24,45 | 00:00:00 | | 2002-12-11 | 24,49 | 248.800 | 24,50 | 23,99 | 24,24 | 00:00:00 | | 2002-12-12 | 25,94 | 608.000 | 26,50 | 24,50 | 24,50 | 00:00:00 | | 2002-12-13 | 26,50 | 594.800 | 26,60 | 25,90 | 26,00 | 00:00:00 | | 2002-12-16 | 26,70 | 778.600 | 26,70 | 26,18 | 26,50 | 00:00:00 | | 2002-12-17 | 25,75 | 386.200 | 27,47 | 25,66 | 26,75 | 00:00:00 | | 2002-12-18 | 26,48 | 607.200 | 26,80 | 25,40 | 25,50 | 00:00:00 | | 2002-12-19 | 26,49 | 391.200 | 26,98 | 26,20 | 26,73 | 00:00:00 | | 2002-12-20 | 26,49 | 212.000 | 26,70 | 25,80 | 26,70 | 00:00:00 | | 2002-12-23 | 26,55 | 520.200 | 26,89 | 26,10 | 26,35 | 00:00:00 | | 2002-12-24 | 26,40 | 221.000 | 26,55 | 26,10 | 26,55 | 00:00:00 | | 2002-12-26 | 26,89 | 329.000 | 26,90 | 25,99 | 26,46 | 00:00:00 | | 2002-12-27 | 26,81 | 337.200 | 27,20 | 26,40 | 26,40 | 00:00:00 | | 2002-12-30 | 26,16 | 463.400 | 26,20 | 25,71 | 26,20 | 00:00:00 | | 2002-12-31 | 26,39 | 182.200 | 26,44 | 25,55 | 26,05 | 00:00:00 | | 2003-01-02 | 25,85 | 201.400 | 26,29 | 25,60 | 26,29 | 00:00:00 | | 2003-01-03 | 26,26 | 695.200 | 26,61 | 25,66 | 25,85 | 00:00:00 | | 2003-01-06 | 26,60 | 316.200 | 26,90 | 26,16 | 26,16 | 00:00:00 | | 2003-01-07 | 25,39 | 173.000 | 26,50 | 25,39 | 26,50 | 00:00:00 | | 2003-01-08 | 26,25 | 680.200 | 26,36 | 24,81 | 24,81 | 00:00:00 | | 2003-01-09 | 26,60 | 576.800 | 27,25 | 25,60 | 26,25 | 00:00:00 | | 2003-01-10 | 27,15 | 285.600 | 27,40 | 26,51 | 26,60 | 00:00:00 | | 2003-01-13 | 26,80 | 296.600 | 27,30 | 26,61 | 27,30 | 00:00:00 | | 2003-01-14 | 25,95 | 163.000 | 26,95 | 25,88 | 26,80 | 00:00:00 | | 2003-01-15 | 25,57 | 388.600 | 26,20 | 25,57 | 25,99 | 00:00:00 | | 2003-01-16 | 26,40 | 250.600 | 26,45 | 25,57 | 25,57 | 00:00:00 | | 2003-01-17 | 26,77 | 441.400 | 26,92 | 26,60 | 26,89 | 00:00:00 | | 2003-01-21 | 26,28 | 264.600 | 26,77 | 25,96 | 26,77 | 00:00:00 | | 2003-01-22 | 26,81 | 520.200 | 26,81 | 26,19 | 26,36 | 00:00:00 | | 2003-01-23 | 28,13 | 1.159.000 | 28,13 | 27,26 | 27,29 | 00:00:00 | | 2003-01-24 | 28,68 | 1.207.200 | 29,50 | 28,33 | 28,33 | 00:00:00 | | 2003-01-27 | 28,79 | 796.200 | 29,36 | 28,02 | 29,30 | 00:00:00 | | 2003-01-28 | 28,50 | 486.000 | 28,82 | 28,20 | 28,75 | 00:00:00 | | 2003-01-29 | 27,81 | 443.200 | 28,70 | 27,65 | 28,35 | 00:00:00 | | 2003-01-30 | 27,98 | 584.200 | 28,00 | 27,55 | 27,60 | 00:00:00 | | 2003-01-31 | 27,65 | 476.600 | 28,09 | 27,55 | 28,00 | 00:00:00 | | 2003-02-03 | 26,99 | 390.600 | 27,75 | 26,70 | 27,65 | 00:00:00 | | 2003-02-04 | 28,50 | 1.229.000 | 28,54 | 27,40 | 27,40 | 00:00:00 | | 2003-02-05 | 27,23 | 653.800 | 28,98 | 27,04 | 28,53 | 00:00:00 | | 2003-02-06 | 27,12 | 382.200 | 27,86 | 27,12 | 27,23 | 00:00:00 | | 2003-02-07 | 27,16 | 275.000 | 27,54 | 27,05 | 27,10 | 00:00:00 | | 2003-02-10 | 26,40 | 359.600 | 27,16 | 26,10 | 27,16 | 00:00:00 | | 2003-02-11 | 26,90 | 613.000 | 27,01 | 26,00 | 26,21 | 00:00:00 | | 2003-02-12 | 26,00 | 382.400 | 26,90 | 25,93 | 25,93 | 00:00:00 | | 2003-02-13 | 27,14 | 336.800 | 27,16 | 25,75 | 26,50 | 00:00:00 | | 2003-02-14 | 26,05 | 294.800 | 27,15 | 25,90 | 27,15 | 00:00:00 | | 2003-02-18 | 25,83 | 352.600 | 26,10 | 25,43 | 26,04 | 00:00:00 | | 2003-02-19 | 26,60 | 296.600 | 26,62 | 25,80 | 26,00 | 00:00:00 | | 2003-02-20 | 26,62 | 521.600 | 27,15 | 26,57 | 26,81 | 00:00:00 | | 2003-02-21 | 26,20 | 441.400 | 26,80 | 25,95 | 26,80 | 00:00:00 | | 2003-02-24 | 25,97 | 244.600 | 26,55 | 25,85 | 26,32 | 00:00:00 | | 2003-02-25 | 25,46 | 437.400 | 26,15 | 25,43 | 26,05 | 00:00:00 | | 2003-02-26 | 25,49 | 244.600 | 25,79 | 25,35 | 25,50 | 00:00:00 | | 2003-02-27 | 25,20 | 361.000 | 25,48 | 25,05 | 25,40 | 00:00:00 | | 2003-02-28 | 25,20 | 453.400 | 25,50 | 24,85 | 25,00 | 00:00:00 | | 2003-03-03 | 25,10 | 286.600 | 25,30 | 24,83 | 25,30 | 00:00:00 | | 2003-03-04 | 25,50 | 244.400 | 25,63 | 25,17 | 25,59 | 00:00:00 | | 2003-03-05 | 25,52 | 231.800 | 25,93 | 25,48 | 25,57 | 00:00:00 | | 2003-03-06 | 25,55 | 329.200 | 25,79 | 25,22 | 25,54 | 00:00:00 | | 2003-03-07 | 24,97 | 502.000 | 25,89 | 24,69 | 25,70 | 00:00:00 | | 2003-03-10 | 24,10 | 473.600 | 25,27 | 23,95 | 24,89 | 00:00:00 | | 2003-03-11 | 23,69 | 247.800 | 24,19 | 23,68 | 23,85 | 00:00:00 | | 2003-03-12 | 23,42 | 569.800 | 23,98 | 23,40 | 23,70 | 00:00:00 | | 2003-03-13 | 23,29 | 423.000 | 23,61 | 22,45 | 22,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
