|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 48,86 | 878.600 | 48,86 | 45,50 | 45,54 | 00:00:00 | | 2003-10-30 | 48,61 | 1.665.400 | 49,82 | 48,25 | 48,89 | 00:00:00 | | 2003-10-31 | 47,62 | 579.200 | 49,58 | 47,22 | 48,80 | 00:00:00 | | 2003-11-03 | 46,69 | 632.200 | 48,00 | 46,51 | 47,15 | 00:00:00 | | 2003-11-04 | 46,55 | 500.200 | 47,55 | 46,38 | 46,89 | 00:00:00 | | 2003-11-05 | 47,20 | 726.600 | 48,05 | 46,75 | 46,75 | 00:00:00 | | 2003-11-06 | 46,74 | 584.000 | 47,88 | 46,60 | 47,02 | 00:00:00 | | 2003-11-07 | 48,30 | 721.600 | 48,60 | 46,00 | 46,54 | 00:00:00 | | 2003-11-10 | 47,71 | 329.000 | 49,05 | 47,58 | 48,30 | 00:00:00 | | 2003-11-11 | 47,86 | 227.400 | 48,53 | 47,50 | 47,91 | 00:00:00 | | 2003-11-12 | 50,07 | 659.800 | 50,41 | 48,20 | 48,20 | 00:00:00 | | 2003-11-13 | 24,80 | 416.100 | 25,50 | 24,50 | 25,40 | 00:00:00 | | 2003-11-14 | 24,87 | 331.000 | 25,27 | 24,84 | 25,12 | 00:00:00 | | 2003-11-17 | 24,66 | 613.400 | 25,20 | 24,05 | 25,00 | 00:00:00 | | 2003-11-18 | 26,06 | 607.200 | 26,09 | 24,44 | 24,44 | 00:00:00 | | 2003-11-19 | 26,13 | 571.900 | 26,24 | 25,40 | 26,12 | 00:00:00 | | 2003-11-20 | 26,70 | 670.600 | 26,83 | 26,10 | 26,80 | 00:00:00 | | 2003-11-21 | 26,96 | 493.000 | 27,40 | 26,66 | 27,15 | 00:00:00 | | 2003-11-24 | 26,70 | 340.000 | 26,96 | 26,11 | 26,96 | 00:00:00 | | 2003-11-25 | 27,56 | 404.800 | 28,48 | 26,92 | 27,39 | 00:00:00 | | 2003-11-26 | 29,13 | 451.600 | 29,70 | 28,10 | 28,30 | 00:00:00 | | 2003-11-28 | 29,11 | 225.200 | 29,90 | 28,96 | 29,90 | 00:00:00 | | 2003-12-01 | 30,45 | 684.500 | 30,58 | 29,36 | 29,36 | 00:00:00 | | 2003-12-02 | 31,20 | 550.600 | 31,56 | 30,00 | 30,00 | 00:00:00 | | 2003-12-03 | 31,10 | 424.600 | 31,81 | 30,35 | 31,30 | 00:00:00 | | 2003-12-04 | 30,52 | 639.900 | 31,18 | 30,48 | 31,10 | 00:00:00 | | 2003-12-05 | 30,60 | 865.700 | 30,60 | 29,75 | 30,27 | 00:00:00 | | 2003-12-08 | 31,09 | 602.600 | 31,10 | 30,51 | 30,80 | 00:00:00 | | 2003-12-09 | 30,17 | 516.600 | 31,60 | 30,16 | 31,45 | 00:00:00 | | 2003-12-10 | 26,25 | 2.069.400 | 30,06 | 25,70 | 29,75 | 00:00:00 | | 2003-12-11 | 28,03 | 2.634.600 | 28,35 | 24,40 | 25,00 | 00:00:00 | | 2003-12-12 | 27,86 | 670.700 | 28,75 | 27,00 | 28,00 | 00:00:00 | | 2003-12-15 | 27,40 | 487.100 | 28,55 | 27,00 | 27,00 | 00:00:00 | | 2003-12-16 | 25,74 | 796.100 | 27,29 | 25,50 | 26,95 | 00:00:00 | | 2003-12-17 | 26,74 | 896.800 | 26,79 | 25,25 | 25,74 | 00:00:00 | | 2003-12-18 | 26,43 | 497.300 | 27,15 | 26,22 | 26,50 | 00:00:00 | | 2003-12-19 | 26,35 | 806.800 | 26,74 | 25,89 | 26,44 | 00:00:00 | | 2003-12-22 | 26,42 | 525.800 | 27,30 | 26,23 | 26,60 | 00:00:00 | | 2003-12-23 | 27,20 | 290.900 | 27,24 | 26,34 | 26,40 | 00:00:00 | | 2003-12-24 | 26,85 | 298.200 | 27,30 | 26,63 | 27,25 | 00:00:00 | | 2003-12-26 | 27,70 | 133.900 | 27,84 | 26,91 | 27,00 | 00:00:00 | | 2003-12-29 | 29,00 | 524.700 | 29,27 | 27,80 | 28,50 | 00:00:00 | | 2003-12-30 | 28,45 | 315.300 | 29,70 | 28,40 | 29,25 | 00:00:00 | | 2003-12-31 | 28,28 | 218.400 | 28,88 | 28,10 | 28,70 | 00:00:00 | | 2004-01-02 | 28,83 | 182.700 | 28,88 | 28,10 | 28,27 | 00:00:00 | | 2004-01-05 | 29,98 | 668.500 | 30,40 | 29,40 | 29,40 | 00:00:00 | | 2004-01-06 | 29,55 | 472.000 | 30,49 | 29,30 | 30,40 | 00:00:00 | | 2004-01-07 | 27,85 | 820.600 | 29,75 | 27,40 | 29,75 | 00:00:00 | | 2004-01-08 | 28,00 | 1.168.200 | 28,10 | 26,05 | 28,00 | 00:00:00 | | 2004-01-09 | 28,45 | 422.200 | 29,20 | 27,95 | 27,95 | 00:00:00 | | 2004-01-12 | 28,00 | 313.100 | 28,56 | 27,80 | 28,50 | 00:00:00 | | 2004-01-13 | 26,74 | 407.200 | 28,40 | 26,70 | 28,00 | 00:00:00 | | 2004-01-14 | 25,70 | 1.246.200 | 26,20 | 24,40 | 26,20 | 00:00:00 | | 2004-01-15 | 23,50 | 1.374.000 | 24,80 | 23,30 | 24,80 | 00:00:00 | | 2004-01-16 | 23,60 | 683.200 | 24,29 | 23,52 | 24,20 | 00:00:00 | | 2004-01-20 | 25,35 | 977.800 | 25,39 | 23,75 | 23,75 | 00:00:00 | | 2004-01-21 | 24,77 | 503.400 | 25,34 | 24,67 | 25,34 | 00:00:00 | | 2004-01-22 | 24,90 | 480.700 | 25,20 | 24,62 | 24,82 | 00:00:00 | | 2004-01-23 | 25,35 | 696.100 | 25,43 | 24,50 | 24,50 | 00:00:00 | | 2004-01-26 | 25,30 | 764.600 | 25,65 | 25,00 | 25,35 | 00:00:00 | | 2004-01-27 | 25,51 | 448.500 | 26,46 | 25,40 | 25,41 | 00:00:00 | | 2004-01-28 | 23,91 | 572.700 | 26,25 | 23,50 | 25,76 | 00:00:00 | | 2004-01-29 | 22,89 | 912.800 | 24,45 | 22,25 | 23,91 | 00:00:00 | | 2004-01-30 | 23,40 | 562.800 | 23,49 | 22,70 | 22,95 | 00:00:00 | | 2004-02-02 | 24,19 | 608.400 | 24,19 | 22,80 | 23,20 | 00:00:00 | | 2004-02-03 | 25,26 | 704.600 | 25,40 | 24,35 | 24,35 | 00:00:00 | | 2004-02-04 | 24,25 | 356.800 | 25,40 | 24,24 | 25,36 | 00:00:00 | | 2004-02-05 | 24,36 | 283.100 | 25,03 | 24,02 | 24,05 | 00:00:00 | | 2004-02-06 | 25,13 | 715.200 | 25,20 | 24,60 | 24,60 | 00:00:00 | | 2004-02-09 | 26,32 | 855.400 | 26,49 | 25,47 | 25,55 | 00:00:00 | | 2004-02-10 | 25,60 | 418.700 | 26,70 | 25,22 | 26,57 | 00:00:00 | | 2004-02-11 | 26,47 | 474.800 | 26,55 | 25,60 | 25,60 | 00:00:00 | | 2004-02-12 | 26,69 | 324.700 | 27,21 | 26,43 | 26,90 | 00:00:00 | | 2004-02-13 | 26,30 | 364.400 | 27,78 | 26,20 | 26,94 | 00:00:00 | | 2004-02-17 | 27,55 | 476.900 | 27,61 | 26,55 | 26,55 | 00:00:00 | | 2004-02-18 | 25,94 | 461.500 | 27,56 | 25,60 | 27,56 | 00:00:00 | | 2004-02-19 | 25,65 | 377.300 | 25,97 | 25,31 | 25,94 | 00:00:00 | | 2004-02-20 | 24,66 | 471.700 | 25,15 | 24,27 | 25,00 | 00:00:00 | | 2004-02-23 | 24,05 | 498.700 | 24,97 | 23,90 | 24,50 | 00:00:00 | | 2004-02-24 | 25,21 | 622.400 | 25,94 | 24,30 | 24,30 | 00:00:00 | | 2004-02-25 | 24,45 | 350.000 | 25,21 | 23,96 | 25,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
