|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 23,29 | 423.000 | 23,61 | 22,45 | 22,70 | 00:00:00 | | 2003-03-14 | 24,32 | 572.200 | 24,75 | 23,35 | 23,35 | 00:00:00 | | 2003-03-17 | 24,40 | 560.600 | 24,84 | 24,26 | 24,52 | 00:00:00 | | 2003-03-18 | 24,73 | 397.400 | 24,99 | 24,50 | 24,60 | 00:00:00 | | 2003-03-19 | 24,64 | 211.000 | 24,76 | 24,25 | 24,74 | 00:00:00 | | 2003-03-20 | 24,70 | 556.400 | 25,00 | 24,36 | 24,56 | 00:00:00 | | 2003-03-21 | 24,10 | 333.000 | 24,89 | 23,80 | 24,89 | 00:00:00 | | 2003-03-24 | 24,45 | 465.600 | 25,05 | 24,26 | 24,26 | 00:00:00 | | 2003-03-25 | 24,50 | 231.400 | 24,83 | 24,43 | 24,52 | 00:00:00 | | 2003-03-26 | 24,20 | 257.000 | 24,87 | 24,13 | 24,65 | 00:00:00 | | 2003-03-27 | 23,94 | 190.600 | 24,39 | 23,84 | 24,39 | 00:00:00 | | 2003-03-28 | 24,75 | 609.000 | 24,90 | 24,00 | 24,10 | 00:00:00 | | 2003-03-31 | 25,00 | 384.400 | 25,20 | 24,87 | 25,20 | 00:00:00 | | 2003-04-01 | 24,98 | 227.800 | 25,20 | 24,83 | 25,20 | 00:00:00 | | 2003-04-02 | 24,25 | 249.000 | 24,99 | 24,25 | 24,99 | 00:00:00 | | 2003-04-03 | 24,49 | 140.200 | 24,50 | 24,00 | 24,00 | 00:00:00 | | 2003-04-04 | 24,59 | 191.400 | 24,79 | 24,53 | 24,74 | 00:00:00 | | 2003-04-07 | 24,81 | 410.200 | 24,85 | 24,13 | 24,34 | 00:00:00 | | 2003-04-08 | 25,05 | 549.000 | 25,34 | 24,78 | 24,78 | 00:00:00 | | 2003-04-09 | 25,47 | 433.400 | 25,56 | 24,85 | 25,07 | 00:00:00 | | 2003-04-10 | 26,09 | 711.000 | 26,31 | 25,55 | 25,55 | 00:00:00 | | 2003-04-11 | 26,25 | 539.200 | 26,49 | 25,83 | 26,01 | 00:00:00 | | 2003-04-14 | 26,20 | 148.400 | 26,32 | 26,00 | 26,00 | 00:00:00 | | 2003-04-15 | 26,30 | 317.800 | 26,39 | 26,12 | 26,30 | 00:00:00 | | 2003-04-16 | 27,03 | 663.200 | 27,03 | 26,04 | 26,10 | 00:00:00 | | 2003-04-17 | 26,89 | 327.400 | 27,85 | 26,89 | 27,25 | 00:00:00 | | 2003-04-21 | 27,00 | 182.600 | 27,14 | 26,80 | 26,89 | 00:00:00 | | 2003-04-22 | 26,99 | 421.200 | 27,40 | 26,80 | 27,15 | 00:00:00 | | 2003-04-23 | 26,69 | 233.200 | 27,15 | 26,49 | 27,10 | 00:00:00 | | 2003-04-24 | 25,89 | 662.200 | 26,91 | 25,65 | 26,50 | 00:00:00 | | 2003-04-25 | 26,10 | 340.800 | 26,44 | 24,41 | 24,41 | 00:00:00 | | 2003-04-28 | 25,68 | 406.600 | 26,25 | 25,40 | 26,25 | 00:00:00 | | 2003-04-29 | 25,99 | 199.800 | 26,00 | 25,36 | 25,55 | 00:00:00 | | 2003-04-30 | 26,60 | 450.200 | 27,00 | 25,90 | 25,90 | 00:00:00 | | 2003-05-01 | 26,82 | 303.000 | 27,15 | 26,75 | 26,80 | 00:00:00 | | 2003-05-02 | 26,65 | 545.600 | 27,20 | 26,46 | 27,00 | 00:00:00 | | 2003-05-05 | 27,09 | 169.200 | 27,29 | 26,90 | 26,90 | 00:00:00 | | 2003-05-06 | 27,29 | 429.000 | 27,29 | 26,70 | 27,19 | 00:00:00 | | 2003-05-07 | 27,43 | 445.600 | 27,54 | 27,24 | 27,54 | 00:00:00 | | 2003-05-08 | 28,01 | 315.200 | 28,21 | 27,60 | 27,60 | 00:00:00 | | 2003-05-09 | 28,38 | 288.000 | 28,45 | 28,00 | 28,06 | 00:00:00 | | 2003-05-12 | 28,38 | 454.200 | 28,95 | 28,21 | 28,38 | 00:00:00 | | 2003-05-13 | 27,71 | 272.400 | 28,43 | 27,70 | 28,29 | 00:00:00 | | 2003-05-14 | 27,95 | 272.400 | 28,05 | 27,72 | 27,72 | 00:00:00 | | 2003-05-15 | 27,85 | 164.400 | 28,09 | 27,60 | 27,95 | 00:00:00 | | 2003-05-16 | 28,01 | 264.200 | 28,20 | 27,85 | 28,00 | 00:00:00 | | 2003-05-19 | 29,06 | 205.400 | 29,15 | 28,30 | 28,40 | 00:00:00 | | 2003-05-20 | 28,90 | 296.600 | 29,20 | 28,67 | 29,02 | 00:00:00 | | 2003-05-21 | 29,74 | 346.800 | 29,75 | 28,88 | 28,90 | 00:00:00 | | 2003-05-22 | 29,54 | 284.200 | 29,74 | 29,35 | 29,74 | 00:00:00 | | 2003-05-23 | 29,40 | 324.200 | 29,93 | 29,35 | 29,73 | 00:00:00 | | 2003-05-27 | 29,91 | 236.000 | 29,97 | 29,50 | 29,70 | 00:00:00 | | 2003-05-28 | 29,48 | 595.400 | 29,92 | 29,20 | 29,92 | 00:00:00 | | 2003-05-29 | 29,50 | 358.200 | 29,72 | 29,26 | 29,28 | 00:00:00 | | 2003-05-30 | 29,45 | 361.200 | 29,51 | 28,58 | 29,51 | 00:00:00 | | 2003-06-02 | 29,73 | 283.000 | 29,95 | 29,27 | 29,45 | 00:00:00 | | 2003-06-03 | 29,36 | 205.000 | 30,00 | 29,35 | 29,74 | 00:00:00 | | 2003-06-04 | 29,58 | 344.000 | 29,66 | 29,47 | 29,60 | 00:00:00 | | 2003-06-05 | 30,98 | 1.016.000 | 31,10 | 29,70 | 29,70 | 00:00:00 | | 2003-06-06 | 31,00 | 308.200 | 31,28 | 30,30 | 30,79 | 00:00:00 | | 2003-06-09 | 31,04 | 334.800 | 31,88 | 31,01 | 31,41 | 00:00:00 | | 2003-06-10 | 30,08 | 843.000 | 31,04 | 29,98 | 31,04 | 00:00:00 | | 2003-06-11 | 30,60 | 164.800 | 30,61 | 30,13 | 30,13 | 00:00:00 | | 2003-06-12 | 30,96 | 216.200 | 30,99 | 30,28 | 30,40 | 00:00:00 | | 2003-06-13 | 30,91 | 315.000 | 31,25 | 30,81 | 31,20 | 00:00:00 | | 2003-06-16 | 30,95 | 165.200 | 31,16 | 30,55 | 31,16 | 00:00:00 | | 2003-06-17 | 31,89 | 435.600 | 31,93 | 30,70 | 30,95 | 00:00:00 | | 2003-06-18 | 31,29 | 283.400 | 31,85 | 31,00 | 31,85 | 00:00:00 | | 2003-06-19 | 31,20 | 806.200 | 31,39 | 30,70 | 31,39 | 00:00:00 | | 2003-06-20 | 30,99 | 285.400 | 30,99 | 30,51 | 30,95 | 00:00:00 | | 2003-06-23 | 30,00 | 368.800 | 30,80 | 29,96 | 30,80 | 00:00:00 | | 2003-06-24 | 29,51 | 414.400 | 30,13 | 29,40 | 30,00 | 00:00:00 | | 2003-06-25 | 30,08 | 221.000 | 30,09 | 29,76 | 29,76 | 00:00:00 | | 2003-06-26 | 30,18 | 158.200 | 30,29 | 29,70 | 30,07 | 00:00:00 | | 2003-06-27 | 30,24 | 94.600 | 30,46 | 30,07 | 30,43 | 00:00:00 | | 2003-06-30 | 30,09 | 94.200 | 30,30 | 30,00 | 30,10 | 00:00:00 | | 2003-07-01 | 30,92 | 267.000 | 31,00 | 30,25 | 30,34 | 00:00:00 | | 2003-07-02 | 31,33 | 332.000 | 31,47 | 30,95 | 30,95 | 00:00:00 | | 2003-07-03 | 31,29 | 69.200 | 31,41 | 31,29 | 31,35 | 00:00:00 | | 2003-07-07 | 31,35 | 286.000 | 31,47 | 31,24 | 31,30 | 00:00:00 | | 2003-07-08 | 31,27 | 334.800 | 31,60 | 31,22 | 31,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
