|
 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 | | 2005-09-26 | 30,31 | 487.900 | 30,48 | 28,50 | 29,35 | 00:00:00 | | 2005-09-27 | 29,31 | 658.300 | 30,39 | 28,79 | 30,38 | 00:00:00 | | 2005-09-28 | 29,80 | 388.700 | 30,25 | 29,11 | 30,25 | 00:00:00 | | 2005-09-29 | 30,11 | 350.700 | 30,68 | 29,69 | 29,75 | 00:00:00 | | 2005-09-30 | 31,05 | 980.800 | 31,21 | 30,06 | 30,15 | 00:00:00 | | 2005-10-03 | 31,23 | 305.900 | 31,48 | 30,51 | 31,06 | 00:00:00 | | 2005-10-04 | 30,02 | 682.900 | 31,40 | 30,00 | 31,25 | 00:00:00 | | 2005-10-05 | 29,30 | 470.100 | 30,33 | 29,21 | 30,03 | 00:00:00 | | 2005-10-06 | 29,58 | 290.800 | 30,23 | 29,05 | 29,80 | 00:00:00 | | 2005-10-07 | 30,64 | 378.800 | 30,66 | 29,50 | 29,58 | 00:00:00 | | 2005-10-10 | 30,05 | 258.500 | 30,93 | 30,03 | 30,65 | 00:00:00 | | 2005-10-11 | 30,90 | 231.500 | 31,32 | 30,38 | 30,50 | 00:00:00 | | 2005-10-12 | 31,20 | 1.142.300 | 32,54 | 30,67 | 31,08 | 00:00:00 | | 2005-10-13 | 30,28 | 393.100 | 30,80 | 29,95 | 30,80 | 00:00:00 | | 2005-10-14 | 29,57 | 541.700 | 29,94 | 29,10 | 29,87 | 00:00:00 | | 2005-10-17 | 30,91 | 414.700 | 31,06 | 29,87 | 29,98 | 00:00:00 | | 2005-10-18 | 29,46 | 369.800 | 30,81 | 29,44 | 30,80 | 00:00:00 | | 2005-10-19 | 28,78 | 519.000 | 29,18 | 27,43 | 28,60 | 00:00:00 | | 2005-10-20 | 27,94 | 447.900 | 29,05 | 27,50 | 28,55 | 00:00:00 | | 2005-10-21 | 29,16 | 578.300 | 29,54 | 27,67 | 28,16 | 00:00:00 | | 2005-10-24 | 30,31 | 420.300 | 30,44 | 29,75 | 29,75 | 00:00:00 | | 2005-10-25 | 31,16 | 633.000 | 31,48 | 30,75 | 30,90 | 00:00:00 | | 2005-10-26 | 30,19 | 370.900 | 32,09 | 29,88 | 31,65 | 00:00:00 | | 2005-10-27 | 25,80 | 2.343.400 | 29,17 | 25,69 | 28,85 | 00:00:00 | | 2005-10-28 | 24,64 | 1.592.100 | 26,46 | 24,01 | 25,80 | 00:00:00 | | 2005-10-31 | 25,77 | 1.182.500 | 26,34 | 24,34 | 24,64 | 00:00:00 | | 2005-11-01 | 26,33 | 710.000 | 26,81 | 25,13 | 25,35 | 00:00:00 | | 2005-11-02 | 26,85 | 275.300 | 27,07 | 26,26 | 26,32 | 00:00:00 | | 2005-11-03 | 26,12 | 385.500 | 26,99 | 25,91 | 26,80 | 00:00:00 | | 2005-11-04 | 25,87 | 417.800 | 26,38 | 25,56 | 26,23 | 00:00:00 | | 2005-11-07 | 25,36 | 286.100 | 25,90 | 25,29 | 25,87 | 00:00:00 | | 2005-11-08 | 25,83 | 386.700 | 26,36 | 25,41 | 25,41 | 00:00:00 | | 2005-11-09 | 27,26 | 1.050.300 | 27,27 | 25,84 | 26,13 | 00:00:00 | | 2005-11-10 | 27,19 | 579.600 | 27,81 | 26,81 | 27,50 | 00:00:00 | | 2005-11-11 | 27,97 | 333.400 | 28,12 | 26,88 | 27,11 | 00:00:00 | | 2005-11-14 | 27,22 | 801.800 | 27,98 | 27,05 | 27,97 | 00:00:00 | | 2005-11-15 | 26,87 | 320.800 | 27,43 | 26,65 | 27,17 | 00:00:00 | | 2005-11-16 | 27,70 | 753.800 | 28,47 | 27,14 | 27,20 | 00:00:00 | | 2005-11-17 | 28,89 | 1.095.000 | 29,65 | 28,18 | 28,35 | 00:00:00 | | 2005-11-18 | 28,28 | 441.700 | 29,30 | 28,12 | 29,30 | 00:00:00 | | 2005-11-21 | 28,75 | 372.000 | 28,98 | 28,32 | 28,48 | 00:00:00 | | 2005-11-22 | 28,76 | 385.200 | 28,95 | 28,13 | 28,77 | 00:00:00 | | 2005-11-23 | 27,90 | 521.600 | 28,75 | 27,84 | 28,75 | 00:00:00 | | 2005-11-25 | 28,11 | 384.100 | 28,50 | 27,63 | 27,99 | 00:00:00 | | 2005-11-28 | 28,67 | 454.100 | 29,01 | 28,32 | 28,55 | 00:00:00 | | 2005-11-29 | 28,73 | 462.400 | 29,17 | 28,20 | 28,75 | 00:00:00 | | 2005-11-30 | 28,02 | 267.400 | 28,56 | 28,00 | 28,02 | 00:00:00 | | 2005-12-01 | 29,60 | 554.800 | 29,90 | 28,99 | 28,99 | 00:00:00 | | 2005-12-02 | 29,00 | 395.500 | 30,10 | 28,55 | 29,90 | 00:00:00 | | 2005-12-05 | 29,35 | 398.900 | 29,68 | 28,66 | 29,25 | 00:00:00 | | 2005-12-06 | 30,50 | 800.800 | 30,50 | 28,94 | 29,36 | 00:00:00 | | 2005-12-07 | 30,33 | 432.500 | 31,30 | 29,95 | 30,50 | 00:00:00 | | 2005-12-08 | 30,70 | 373.900 | 31,18 | 30,44 | 30,55 | 00:00:00 | | 2005-12-09 | 30,61 | 588.700 | 31,64 | 30,26 | 30,90 | 00:00:00 | | 2005-12-12 | 31,22 | 1.086.500 | 32,07 | 31,18 | 32,00 | 00:00:00 | | 2005-12-13 | 30,09 | 967.200 | 31,12 | 29,81 | 31,01 | 00:00:00 | | 2005-12-14 | 28,73 | 964.000 | 29,70 | 28,70 | 29,70 | 00:00:00 | | 2005-12-15 | 28,56 | 794.300 | 29,26 | 28,18 | 28,18 | 00:00:00 | | 2005-12-16 | 28,42 | 468.800 | 29,35 | 28,20 | 28,31 | 00:00:00 | | 2005-12-19 | 27,35 | 542.400 | 29,00 | 27,27 | 28,60 | 00:00:00 | | 2005-12-20 | 27,44 | 509.600 | 27,78 | 26,83 | 27,35 | 00:00:00 | | 2005-12-21 | 27,64 | 927.000 | 27,67 | 26,63 | 27,44 | 00:00:00 | | 2005-12-22 | 28,35 | 790.700 | 28,35 | 27,37 | 27,81 | 00:00:00 | | 2005-12-23 | 28,20 | 345.000 | 28,82 | 28,16 | 28,59 | 00:00:00 | | 2005-12-27 | 28,07 | 206.100 | 28,80 | 27,89 | 28,50 | 00:00:00 | | 2005-12-28 | 28,77 | 190.000 | 28,99 | 28,29 | 28,99 | 00:00:00 | | 2005-12-29 | 29,01 | 221.800 | 29,09 | 28,57 | 28,94 | 00:00:00 | | 2005-12-30 | 28,30 | 197.600 | 28,96 | 28,13 | 28,95 | 00:00:00 | | 2006-01-03 | 29,56 | 450.400 | 29,95 | 28,82 | 28,95 | 00:00:00 | | 2006-01-04 | 30,56 | 660.600 | 30,80 | 30,20 | 30,75 | 00:00:00 | | 2006-01-05 | 29,97 | 674.200 | 30,57 | 29,32 | 30,57 | 00:00:00 | | 2006-01-06 | 30,85 | 561.100 | 31,16 | 30,62 | 30,75 | 00:00:00 | | 2006-01-09 | 31,31 | 735.200 | 31,34 | 30,33 | 30,85 | 00:00:00 | | 2006-01-10 | 30,99 | 720.400 | 31,15 | 30,34 | 30,84 | 00:00:00 | | 2006-01-11 | 30,08 | 514.100 | 31,30 | 30,00 | 31,13 | 00:00:00 | | 2006-01-12 | 28,66 | 696.500 | 29,84 | 28,59 | 29,50 | 00:00:00 | | 2006-01-13 | 29,71 | 1.367.900 | 29,98 | 28,23 | 28,23 | 00:00:00 | | 2006-01-17 | 29,57 | 908.700 | 30,21 | 28,99 | 29,61 | 00:00:00 | | 2006-01-18 | 28,63 | 774.500 | 29,33 | 28,33 | 29,07 | 00:00:00 | | 2006-01-19 | 28,49 | 1.115.800 | 29,10 | 28,49 | 29,00 | 00:00:00 | | 2006-01-20 | 26,90 | 3.315.000 | 27,83 | 26,05 | 27,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
