|
 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 | | 2003-07-08 | 31,27 | 334.800 | 31,60 | 31,22 | 31,60 | 00:00:00 | | 2003-07-09 | 31,34 | 132.800 | 31,50 | 31,15 | 31,29 | 00:00:00 | | 2003-07-10 | 30,52 | 137.600 | 31,25 | 30,52 | 31,20 | 00:00:00 | | 2003-07-11 | 31,10 | 103.400 | 31,10 | 30,40 | 30,40 | 00:00:00 | | 2003-07-14 | 31,90 | 169.800 | 31,90 | 31,13 | 31,25 | 00:00:00 | | 2003-07-15 | 30,17 | 238.200 | 31,95 | 30,17 | 31,94 | 00:00:00 | | 2003-07-16 | 29,38 | 392.800 | 29,80 | 29,21 | 29,75 | 00:00:00 | | 2003-07-17 | 29,40 | 322.200 | 29,89 | 28,91 | 28,91 | 00:00:00 | | 2003-07-18 | 29,40 | 141.400 | 29,62 | 29,31 | 29,55 | 00:00:00 | | 2003-07-21 | 30,60 | 142.000 | 30,90 | 29,54 | 29,55 | 00:00:00 | | 2003-07-22 | 30,67 | 280.400 | 30,85 | 30,40 | 30,61 | 00:00:00 | | 2003-07-23 | 31,29 | 451.000 | 31,58 | 30,45 | 30,75 | 00:00:00 | | 2003-07-24 | 33,40 | 900.800 | 33,40 | 30,90 | 31,30 | 00:00:00 | | 2003-07-25 | 34,71 | 707.800 | 34,71 | 33,19 | 34,35 | 00:00:00 | | 2003-07-28 | 34,67 | 740.600 | 35,40 | 34,00 | 34,00 | 00:00:00 | | 2003-07-29 | 33,52 | 157.800 | 34,49 | 33,52 | 33,77 | 00:00:00 | | 2003-07-30 | 33,10 | 188.400 | 33,71 | 32,70 | 33,52 | 00:00:00 | | 2003-07-31 | 33,25 | 216.800 | 33,65 | 32,94 | 33,35 | 00:00:00 | | 2003-08-01 | 33,08 | 483.800 | 34,00 | 33,00 | 33,26 | 00:00:00 | | 2003-08-04 | 35,40 | 734.400 | 35,50 | 33,77 | 33,80 | 00:00:00 | | 2003-08-05 | 34,60 | 338.800 | 35,70 | 34,55 | 35,65 | 00:00:00 | | 2003-08-06 | 36,03 | 839.000 | 36,04 | 34,85 | 35,54 | 00:00:00 | | 2003-08-07 | 36,00 | 548.200 | 36,81 | 35,60 | 36,50 | 00:00:00 | | 2003-08-08 | 36,94 | 308.400 | 37,30 | 35,50 | 36,00 | 00:00:00 | | 2003-08-11 | 37,80 | 573.600 | 37,80 | 36,61 | 37,49 | 00:00:00 | | 2003-08-12 | 36,96 | 318.600 | 38,05 | 36,60 | 38,05 | 00:00:00 | | 2003-08-13 | 37,35 | 811.000 | 37,52 | 36,00 | 36,00 | 00:00:00 | | 2003-08-14 | 37,60 | 929.800 | 38,87 | 37,51 | 37,60 | 00:00:00 | | 2003-08-15 | 37,30 | 116.000 | 37,60 | 37,01 | 37,40 | 00:00:00 | | 2003-08-18 | 36,60 | 168.000 | 37,14 | 36,47 | 37,11 | 00:00:00 | | 2003-08-19 | 37,44 | 686.200 | 37,65 | 35,38 | 35,80 | 00:00:00 | | 2003-08-20 | 37,89 | 1.435.800 | 38,45 | 37,51 | 37,69 | 00:00:00 | | 2003-08-21 | 37,37 | 353.200 | 38,00 | 37,17 | 37,64 | 00:00:00 | | 2003-08-22 | 36,81 | 352.800 | 37,60 | 36,73 | 37,40 | 00:00:00 | | 2003-08-25 | 35,99 | 207.200 | 36,80 | 35,53 | 36,69 | 00:00:00 | | 2003-08-26 | 36,55 | 300.600 | 36,90 | 35,75 | 36,10 | 00:00:00 | | 2003-08-27 | 38,42 | 530.400 | 38,50 | 37,00 | 37,00 | 00:00:00 | | 2003-08-28 | 38,08 | 311.800 | 38,50 | 37,58 | 38,10 | 00:00:00 | | 2003-08-29 | 38,19 | 322.000 | 39,00 | 37,50 | 38,35 | 00:00:00 | | 2003-09-02 | 37,85 | 407.600 | 38,44 | 37,70 | 38,44 | 00:00:00 | | 2003-09-03 | 37,25 | 520.400 | 38,14 | 36,70 | 37,90 | 00:00:00 | | 2003-09-04 | 37,50 | 475.200 | 37,70 | 36,75 | 36,75 | 00:00:00 | | 2003-09-05 | 38,30 | 361.400 | 38,74 | 38,06 | 38,25 | 00:00:00 | | 2003-09-08 | 38,09 | 210.000 | 38,40 | 37,93 | 38,30 | 00:00:00 | | 2003-09-09 | 38,42 | 561.400 | 39,20 | 38,12 | 38,45 | 00:00:00 | | 2003-09-10 | 37,83 | 311.000 | 39,00 | 37,55 | 38,50 | 00:00:00 | | 2003-09-11 | 38,23 | 199.400 | 38,30 | 37,21 | 37,71 | 00:00:00 | | 2003-09-12 | 37,58 | 421.200 | 38,69 | 37,35 | 38,30 | 00:00:00 | | 2003-09-15 | 37,76 | 192.600 | 37,98 | 36,90 | 37,33 | 00:00:00 | | 2003-09-16 | 37,66 | 223.600 | 38,10 | 37,52 | 37,60 | 00:00:00 | | 2003-09-17 | 38,19 | 115.400 | 38,24 | 37,65 | 37,65 | 00:00:00 | | 2003-09-18 | 38,00 | 291.800 | 38,68 | 38,00 | 38,44 | 00:00:00 | | 2003-09-19 | 39,58 | 555.800 | 40,00 | 38,09 | 38,10 | 00:00:00 | | 2003-09-22 | 41,50 | 1.413.400 | 41,59 | 40,01 | 40,25 | 00:00:00 | | 2003-09-23 | 41,70 | 732.400 | 42,25 | 41,40 | 41,70 | 00:00:00 | | 2003-09-24 | 42,25 | 276.600 | 42,38 | 41,63 | 41,85 | 00:00:00 | | 2003-09-25 | 40,64 | 735.000 | 43,10 | 40,45 | 43,10 | 00:00:00 | | 2003-09-26 | 38,56 | 1.019.800 | 40,64 | 38,00 | 40,61 | 00:00:00 | | 2003-09-29 | 39,23 | 633.200 | 40,30 | 38,30 | 38,70 | 00:00:00 | | 2003-09-30 | 39,58 | 569.800 | 40,40 | 39,50 | 39,53 | 00:00:00 | | 2003-10-01 | 40,38 | 344.200 | 40,69 | 39,11 | 39,78 | 00:00:00 | | 2003-10-02 | 39,99 | 326.400 | 40,41 | 39,77 | 40,41 | 00:00:00 | | 2003-10-03 | 38,59 | 773.200 | 40,32 | 37,75 | 40,00 | 00:00:00 | | 2003-10-06 | 38,82 | 309.800 | 39,10 | 38,24 | 38,79 | 00:00:00 | | 2003-10-07 | 39,80 | 340.400 | 39,97 | 38,95 | 38,95 | 00:00:00 | | 2003-10-08 | 40,62 | 259.000 | 41,38 | 39,60 | 39,60 | 00:00:00 | | 2003-10-09 | 40,30 | 295.600 | 40,50 | 39,52 | 40,50 | 00:00:00 | | 2003-10-10 | 40,36 | 214.000 | 40,74 | 39,95 | 40,55 | 00:00:00 | | 2003-10-13 | 41,80 | 468.800 | 42,49 | 40,03 | 40,37 | 00:00:00 | | 2003-10-14 | 41,90 | 587.800 | 42,76 | 41,72 | 41,80 | 00:00:00 | | 2003-10-15 | 42,02 | 333.600 | 42,15 | 41,80 | 41,99 | 00:00:00 | | 2003-10-16 | 42,85 | 405.000 | 42,89 | 42,17 | 42,27 | 00:00:00 | | 2003-10-17 | 42,05 | 256.200 | 42,84 | 42,00 | 42,70 | 00:00:00 | | 2003-10-20 | 42,45 | 531.200 | 43,47 | 42,15 | 42,15 | 00:00:00 | | 2003-10-21 | 44,78 | 605.800 | 44,95 | 42,65 | 42,70 | 00:00:00 | | 2003-10-22 | 45,25 | 489.200 | 45,50 | 44,80 | 45,00 | 00:00:00 | | 2003-10-23 | 45,30 | 578.400 | 45,40 | 44,01 | 45,05 | 00:00:00 | | 2003-10-24 | 46,35 | 632.800 | 46,74 | 45,50 | 45,50 | 00:00:00 | | 2003-10-27 | 46,02 | 452.400 | 46,35 | 45,60 | 46,25 | 00:00:00 | | 2003-10-28 | 45,54 | 489.400 | 46,28 | 45,30 | 45,77 | 00:00:00 | | 2003-10-29 | 48,86 | 878.600 | 48,86 | 45,50 | 45,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
