|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 24,45 | 350.000 | 25,21 | 23,96 | 25,21 | 00:00:00 | | 2004-02-26 | 24,39 | 353.800 | 25,00 | 23,75 | 24,25 | 00:00:00 | | 2004-02-27 | 24,21 | 647.600 | 24,80 | 23,82 | 24,64 | 00:00:00 | | 2004-03-01 | 25,26 | 328.500 | 25,50 | 24,75 | 25,00 | 00:00:00 | | 2004-03-02 | 24,75 | 551.200 | 25,38 | 24,61 | 25,26 | 00:00:00 | | 2004-03-03 | 24,06 | 593.100 | 24,75 | 23,60 | 24,75 | 00:00:00 | | 2004-03-04 | 24,45 | 250.500 | 24,75 | 24,09 | 24,09 | 00:00:00 | | 2004-03-05 | 25,50 | 276.200 | 25,50 | 25,01 | 25,40 | 00:00:00 | | 2004-03-08 | 25,22 | 361.900 | 25,51 | 24,75 | 25,00 | 00:00:00 | | 2004-03-09 | 25,37 | 386.900 | 25,55 | 25,05 | 25,05 | 00:00:00 | | 2004-03-10 | 24,61 | 414.300 | 25,37 | 24,30 | 25,37 | 00:00:00 | | 2004-03-11 | 24,98 | 446.400 | 24,98 | 24,30 | 24,50 | 00:00:00 | | 2004-03-12 | 25,70 | 605.100 | 25,70 | 24,60 | 25,00 | 00:00:00 | | 2004-03-15 | 25,42 | 484.500 | 25,75 | 25,20 | 25,75 | 00:00:00 | | 2004-03-16 | 25,54 | 391.500 | 26,14 | 25,02 | 25,60 | 00:00:00 | | 2004-03-17 | 25,57 | 348.000 | 25,57 | 24,64 | 25,50 | 00:00:00 | | 2004-03-18 | 26,03 | 601.200 | 26,60 | 25,62 | 25,75 | 00:00:00 | | 2004-03-19 | 26,78 | 291.900 | 26,78 | 26,21 | 26,53 | 00:00:00 | | 2004-03-22 | 26,81 | 483.600 | 27,70 | 26,75 | 27,35 | 00:00:00 | | 2004-03-23 | 26,55 | 297.600 | 26,99 | 26,12 | 26,61 | 00:00:00 | | 2004-03-24 | 26,20 | 353.800 | 26,38 | 26,00 | 26,10 | 00:00:00 | | 2004-03-25 | 26,39 | 401.300 | 26,56 | 25,85 | 26,22 | 00:00:00 | | 2004-03-26 | 26,85 | 375.300 | 27,30 | 26,83 | 26,89 | 00:00:00 | | 2004-03-29 | 27,75 | 391.400 | 27,79 | 27,00 | 27,10 | 00:00:00 | | 2004-03-30 | 28,26 | 500.700 | 28,68 | 27,59 | 27,75 | 00:00:00 | | 2004-03-31 | 28,90 | 698.200 | 30,07 | 28,75 | 28,84 | 00:00:00 | | 2004-04-01 | 29,32 | 442.000 | 29,95 | 29,00 | 29,15 | 00:00:00 | | 2004-04-02 | 28,91 | 581.300 | 29,20 | 28,40 | 29,00 | 00:00:00 | | 2004-04-05 | 27,66 | 425.900 | 28,49 | 27,06 | 28,31 | 00:00:00 | | 2004-04-06 | 27,45 | 247.800 | 27,91 | 27,45 | 27,91 | 00:00:00 | | 2004-04-07 | 28,16 | 355.700 | 28,24 | 27,30 | 27,35 | 00:00:00 | | 2004-04-08 | 28,00 | 139.700 | 28,17 | 27,50 | 28,15 | 00:00:00 | | 2004-04-12 | 27,78 | 131.100 | 28,16 | 27,27 | 27,75 | 00:00:00 | | 2004-04-13 | 25,06 | 1.011.900 | 27,10 | 25,02 | 25,74 | 00:00:00 | | 2004-04-14 | 24,95 | 463.600 | 25,80 | 24,35 | 24,40 | 00:00:00 | | 2004-04-15 | 24,82 | 423.400 | 25,13 | 24,59 | 24,88 | 00:00:00 | | 2004-04-16 | 25,52 | 277.500 | 25,70 | 24,95 | 24,96 | 00:00:00 | | 2004-04-19 | 25,78 | 344.800 | 26,07 | 25,32 | 26,05 | 00:00:00 | | 2004-04-20 | 24,41 | 543.800 | 25,69 | 24,41 | 25,69 | 00:00:00 | | 2004-04-21 | 25,20 | 903.200 | 25,20 | 23,55 | 23,80 | 00:00:00 | | 2004-04-22 | 25,01 | 354.200 | 25,29 | 24,63 | 25,05 | 00:00:00 | | 2004-04-23 | 24,70 | 286.500 | 25,14 | 24,54 | 25,05 | 00:00:00 | | 2004-04-26 | 23,80 | 520.900 | 25,09 | 23,78 | 24,55 | 00:00:00 | | 2004-04-27 | 23,82 | 306.200 | 24,33 | 23,60 | 23,80 | 00:00:00 | | 2004-04-28 | 21,76 | 1.349.100 | 22,25 | 20,52 | 22,25 | 00:00:00 | | 2004-04-29 | 22,50 | 686.300 | 23,00 | 21,98 | 21,98 | 00:00:00 | | 2004-04-30 | 21,64 | 373.100 | 22,98 | 21,63 | 22,90 | 00:00:00 | | 2004-05-03 | 21,70 | 298.600 | 22,15 | 21,34 | 21,65 | 00:00:00 | | 2004-05-04 | 22,60 | 561.800 | 22,70 | 22,17 | 22,20 | 00:00:00 | | 2004-05-05 | 21,98 | 397.700 | 22,97 | 21,70 | 22,85 | 00:00:00 | | 2004-05-06 | 21,48 | 229.500 | 22,15 | 21,31 | 22,05 | 00:00:00 | | 2004-05-07 | 19,90 | 423.100 | 21,40 | 19,80 | 21,40 | 00:00:00 | | 2004-05-10 | 20,53 | 701.200 | 20,73 | 18,61 | 18,75 | 00:00:00 | | 2004-05-11 | 20,73 | 273.300 | 20,78 | 20,04 | 20,53 | 00:00:00 | | 2004-05-12 | 20,31 | 483.200 | 21,54 | 19,81 | 21,15 | 00:00:00 | | 2004-05-13 | 20,00 | 226.900 | 20,53 | 19,85 | 20,32 | 00:00:00 | | 2004-05-14 | 20,00 | 607.600 | 20,24 | 19,80 | 19,86 | 00:00:00 | | 2004-05-17 | 19,90 | 541.300 | 21,30 | 19,72 | 20,25 | 00:00:00 | | 2004-05-18 | 20,35 | 471.400 | 20,35 | 19,53 | 19,90 | 00:00:00 | | 2004-05-19 | 21,60 | 730.200 | 22,31 | 20,83 | 20,90 | 00:00:00 | | 2004-05-20 | 21,45 | 283.400 | 21,62 | 21,12 | 21,60 | 00:00:00 | | 2004-05-21 | 22,98 | 593.100 | 23,00 | 22,19 | 22,25 | 00:00:00 | | 2004-05-24 | 23,02 | 311.000 | 23,48 | 22,52 | 23,00 | 00:00:00 | | 2004-05-25 | 23,35 | 384.000 | 23,81 | 23,11 | 23,20 | 00:00:00 | | 2004-05-26 | 23,10 | 246.600 | 23,64 | 22,89 | 23,46 | 00:00:00 | | 2004-05-27 | 23,23 | 224.100 | 23,95 | 23,23 | 23,40 | 00:00:00 | | 2004-05-28 | 23,43 | 146.100 | 23,57 | 23,05 | 23,35 | 00:00:00 | | 2004-06-01 | 22,82 | 147.400 | 23,78 | 22,50 | 23,60 | 00:00:00 | | 2004-06-02 | 22,96 | 178.600 | 23,30 | 22,37 | 22,75 | 00:00:00 | | 2004-06-03 | 22,26 | 183.600 | 23,20 | 22,07 | 23,20 | 00:00:00 | | 2004-06-04 | 23,16 | 292.700 | 23,37 | 22,00 | 22,00 | 00:00:00 | | 2004-06-07 | 23,18 | 161.600 | 23,71 | 23,15 | 23,40 | 00:00:00 | | 2004-06-08 | 22,95 | 183.300 | 23,37 | 22,35 | 23,37 | 00:00:00 | | 2004-06-09 | 20,80 | 364.000 | 22,55 | 20,50 | 22,55 | 00:00:00 | | 2004-06-10 | 21,47 | 248.100 | 21,64 | 21,04 | 21,05 | 00:00:00 | | 2004-06-14 | 20,54 | 335.100 | 21,30 | 20,12 | 21,30 | 00:00:00 | | 2004-06-15 | 20,59 | 412.400 | 20,90 | 20,49 | 20,61 | 00:00:00 | | 2004-06-16 | 20,23 | 446.300 | 20,63 | 20,08 | 20,50 | 00:00:00 | | 2004-06-17 | 20,09 | 729.600 | 20,57 | 19,73 | 20,40 | 00:00:00 | | 2004-06-18 | 21,27 | 287.400 | 21,35 | 20,60 | 20,60 | 00:00:00 | | 2004-06-21 | 21,19 | 222.200 | 21,46 | 20,85 | 21,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
