|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 21,19 | 222.200 | 21,46 | 20,85 | 21,27 | 00:00:00 | | 2004-06-22 | 21,34 | 111.500 | 21,41 | 20,97 | 21,06 | 00:00:00 | | 2004-06-23 | 21,32 | 140.000 | 21,50 | 20,92 | 21,19 | 00:00:00 | | 2004-06-24 | 22,14 | 232.500 | 22,65 | 21,90 | 21,90 | 00:00:00 | | 2004-06-25 | 21,75 | 119.000 | 22,29 | 21,75 | 22,24 | 00:00:00 | | 2004-06-28 | 21,71 | 277.000 | 22,15 | 21,65 | 21,75 | 00:00:00 | | 2004-06-29 | 21,55 | 265.000 | 21,85 | 21,22 | 21,85 | 00:00:00 | | 2004-06-30 | 22,10 | 453.800 | 22,18 | 21,68 | 21,68 | 00:00:00 | | 2004-07-01 | 21,83 | 402.100 | 22,20 | 21,73 | 22,17 | 00:00:00 | | 2004-07-02 | 22,00 | 195.300 | 22,23 | 21,77 | 22,05 | 00:00:00 | | 2004-07-06 | 21,68 | 251.000 | 22,24 | 21,09 | 22,00 | 00:00:00 | | 2004-07-07 | 22,68 | 283.900 | 22,74 | 22,00 | 22,00 | 00:00:00 | | 2004-07-08 | 23,40 | 278.300 | 23,44 | 22,46 | 22,82 | 00:00:00 | | 2004-07-09 | 23,40 | 280.500 | 23,53 | 22,51 | 23,40 | 00:00:00 | | 2004-07-12 | 23,21 | 183.400 | 23,65 | 23,00 | 23,65 | 00:00:00 | | 2004-07-13 | 23,22 | 208.900 | 23,22 | 22,50 | 22,71 | 00:00:00 | | 2004-07-14 | 23,02 | 153.800 | 23,45 | 22,92 | 23,30 | 00:00:00 | | 2004-07-15 | 23,22 | 237.700 | 23,30 | 22,60 | 22,75 | 00:00:00 | | 2004-07-16 | 23,36 | 135.300 | 23,74 | 23,24 | 23,34 | 00:00:00 | | 2004-07-19 | 23,27 | 236.300 | 23,40 | 22,70 | 23,40 | 00:00:00 | | 2004-07-20 | 22,75 | 254.300 | 23,11 | 22,50 | 23,11 | 00:00:00 | | 2004-07-21 | 21,30 | 452.300 | 22,72 | 21,21 | 22,55 | 00:00:00 | | 2004-07-22 | 21,08 | 411.600 | 21,54 | 20,79 | 21,50 | 00:00:00 | | 2004-07-23 | 20,13 | 789.800 | 20,55 | 20,05 | 20,50 | 00:00:00 | | 2004-07-26 | 20,75 | 631.300 | 20,89 | 20,00 | 20,00 | 00:00:00 | | 2004-07-27 | 20,80 | 275.200 | 20,92 | 19,86 | 20,58 | 00:00:00 | | 2004-07-28 | 21,60 | 177.900 | 21,79 | 20,65 | 20,80 | 00:00:00 | | 2004-07-29 | 21,20 | 185.600 | 21,70 | 21,20 | 21,45 | 00:00:00 | | 2004-07-30 | 21,53 | 257.000 | 22,40 | 21,53 | 21,60 | 00:00:00 | | 2004-08-02 | 21,96 | 137.500 | 22,12 | 21,77 | 21,77 | 00:00:00 | | 2004-08-03 | 21,89 | 199.000 | 22,42 | 21,89 | 21,96 | 00:00:00 | | 2004-08-04 | 21,15 | 186.300 | 21,95 | 21,15 | 21,89 | 00:00:00 | | 2004-08-05 | 20,63 | 120.100 | 21,82 | 20,55 | 21,40 | 00:00:00 | | 2004-08-06 | 21,25 | 284.900 | 21,52 | 21,00 | 21,10 | 00:00:00 | | 2004-08-09 | 21,23 | 256.000 | 21,28 | 20,77 | 21,10 | 00:00:00 | | 2004-08-10 | 21,37 | 210.600 | 21,93 | 21,18 | 21,23 | 00:00:00 | | 2004-08-11 | 20,49 | 550.500 | 21,17 | 20,48 | 21,17 | 00:00:00 | | 2004-08-12 | 20,69 | 107.000 | 21,01 | 20,69 | 20,69 | 00:00:00 | | 2004-08-13 | 21,24 | 247.500 | 21,60 | 20,85 | 20,85 | 00:00:00 | | 2004-08-16 | 21,50 | 222.900 | 21,73 | 21,28 | 21,40 | 00:00:00 | | 2004-08-17 | 21,79 | 526.300 | 22,00 | 21,05 | 21,05 | 00:00:00 | | 2004-08-18 | 21,90 | 353.000 | 21,98 | 21,40 | 21,73 | 00:00:00 | | 2004-08-19 | 22,50 | 876.200 | 22,80 | 21,90 | 21,95 | 00:00:00 | | 2004-08-20 | 22,83 | 485.000 | 23,25 | 22,31 | 22,35 | 00:00:00 | | 2004-08-23 | 22,70 | 189.200 | 22,84 | 22,36 | 22,84 | 00:00:00 | | 2004-08-24 | 21,85 | 138.200 | 22,55 | 21,84 | 22,55 | 00:00:00 | | 2004-08-25 | 22,83 | 438.600 | 23,01 | 21,91 | 21,91 | 00:00:00 | | 2004-08-26 | 22,80 | 284.400 | 23,11 | 22,69 | 22,83 | 00:00:00 | | 2004-08-27 | 22,59 | 102.600 | 23,20 | 22,33 | 22,95 | 00:00:00 | | 2004-08-30 | 22,02 | 156.600 | 23,34 | 22,02 | 22,84 | 00:00:00 | | 2004-08-31 | 22,72 | 252.500 | 22,85 | 22,01 | 22,01 | 00:00:00 | | 2004-09-01 | 22,95 | 152.700 | 23,10 | 22,63 | 22,80 | 00:00:00 | | 2004-09-02 | 23,09 | 167.100 | 23,12 | 22,58 | 22,94 | 00:00:00 | | 2004-09-03 | 22,60 | 95.800 | 22,80 | 22,29 | 22,80 | 00:00:00 | | 2004-09-07 | 22,93 | 151.900 | 22,94 | 22,12 | 22,61 | 00:00:00 | | 2004-09-08 | 22,72 | 227.400 | 22,96 | 22,19 | 22,57 | 00:00:00 | | 2004-09-09 | 22,77 | 96.600 | 22,95 | 22,53 | 22,72 | 00:00:00 | | 2004-09-10 | 22,64 | 107.000 | 23,44 | 22,51 | 23,00 | 00:00:00 | | 2004-09-13 | 22,48 | 51.000 | 22,82 | 22,38 | 22,39 | 00:00:00 | | 2004-09-14 | 22,71 | 161.400 | 23,20 | 22,55 | 22,71 | 00:00:00 | | 2004-09-15 | 22,50 | 79.400 | 22,95 | 22,44 | 22,95 | 00:00:00 | | 2004-09-16 | 21,80 | 731.700 | 22,31 | 21,05 | 22,31 | 00:00:00 | | 2004-09-17 | 21,73 | 261.200 | 21,92 | 21,64 | 21,74 | 00:00:00 | | 2004-09-20 | 21,55 | 260.000 | 21,67 | 21,45 | 21,47 | 00:00:00 | | 2004-09-21 | 22,05 | 844.900 | 22,27 | 21,91 | 22,10 | 00:00:00 | | 2004-09-22 | 21,71 | 503.600 | 22,03 | 21,65 | 21,95 | 00:00:00 | | 2004-09-23 | 21,89 | 584.200 | 22,10 | 21,74 | 21,85 | 00:00:00 | | 2004-09-24 | 22,00 | 250.400 | 22,07 | 21,80 | 21,89 | 00:00:00 | | 2004-09-27 | 21,99 | 306.500 | 22,57 | 21,78 | 22,17 | 00:00:00 | | 2004-09-28 | 22,89 | 841.100 | 22,93 | 22,20 | 22,27 | 00:00:00 | | 2004-09-29 | 23,26 | 409.100 | 23,30 | 22,85 | 23,00 | 00:00:00 | | 2004-09-30 | 23,75 | 468.600 | 23,90 | 23,45 | 23,74 | 00:00:00 | | 2004-10-01 | 23,45 | 433.600 | 23,70 | 23,29 | 23,70 | 00:00:00 | | 2004-10-04 | 22,84 | 251.400 | 23,20 | 22,76 | 23,20 | 00:00:00 | | 2004-10-05 | 24,95 | 1.240.800 | 24,95 | 23,07 | 23,60 | 00:00:00 | | 2004-10-06 | 24,90 | 400.100 | 25,45 | 24,43 | 25,45 | 00:00:00 | | 2004-10-07 | 24,40 | 222.100 | 25,25 | 24,36 | 25,15 | 00:00:00 | | 2004-10-08 | 25,01 | 588.800 | 25,62 | 24,88 | 25,08 | 00:00:00 | | 2004-10-11 | 24,67 | 172.500 | 24,88 | 24,47 | 24,88 | 00:00:00 | | 2004-10-12 | 23,99 | 465.300 | 24,39 | 23,83 | 24,31 | 00:00:00 | | 2004-10-13 | 23,44 | 1.208.000 | 23,97 | 22,30 | 23,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
