|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 16,00 | 118.600 | 16,25 | 15,75 | 16,25 | 00:00:00 | | 2000-08-22 | 16,44 | 262.600 | 16,44 | 16,00 | 16,06 | 00:00:00 | | 2000-08-23 | 16,69 | 116.400 | 16,69 | 16,50 | 16,50 | 00:00:00 | | 2000-08-24 | 16,44 | 20.000 | 16,56 | 16,44 | 16,56 | 00:00:00 | | 2000-08-25 | 16,31 | 6.400 | 16,44 | 16,25 | 16,44 | 00:00:00 | | 2000-08-28 | 8,25 | 402 | 8,25 | 8,19 | 8,22 | 00:00:00 | | 2000-08-29 | 8,25 | 702 | 8,28 | 8,25 | 8,25 | 00:00:00 | | 2000-08-30 | 16,50 | 21.200 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2000-08-31 | 16,50 | 208.000 | 16,50 | 16,25 | 16,31 | 00:00:00 | | 2000-09-01 | 16,38 | 97.800 | 16,50 | 16,38 | 16,50 | 00:00:00 | | 2000-09-05 | 16,06 | 77.600 | 16,06 | 16,00 | 16,00 | 00:00:00 | | 2000-09-06 | 16,00 | 12.200 | 16,00 | 15,88 | 16,00 | 00:00:00 | | 2000-09-07 | 15,81 | 165.000 | 15,88 | 15,69 | 15,75 | 00:00:00 | | 2000-09-08 | 15,62 | 91.400 | 15,94 | 15,50 | 15,94 | 00:00:00 | | 2000-09-11 | 15,62 | 60.200 | 15,62 | 15,56 | 15,56 | 00:00:00 | | 2000-09-12 | 15,75 | 137.000 | 15,75 | 15,75 | 15,75 | 00:00:00 | | 2000-09-13 | 15,81 | 137.200 | 15,81 | 15,75 | 15,75 | 00:00:00 | | 2000-09-14 | 15,88 | 22.800 | 15,88 | 15,75 | 15,75 | 00:00:00 | | 2000-09-15 | 15,88 | 109.000 | 15,94 | 15,81 | 15,88 | 00:00:00 | | 2000-09-18 | 14,94 | 94.200 | 15,75 | 14,75 | 15,75 | 00:00:00 | | 2000-09-19 | 14,69 | 95.800 | 14,88 | 14,62 | 14,88 | 00:00:00 | | 2000-09-20 | 14,94 | 1.600 | 14,94 | 14,88 | 14,88 | 00:00:00 | | 2000-09-21 | 14,62 | 228.400 | 14,88 | 14,38 | 14,88 | 00:00:00 | | 2000-09-22 | 14,38 | 263.400 | 14,75 | 14,19 | 14,75 | 00:00:00 | | 2000-09-25 | 14,50 | 205.400 | 14,50 | 14,25 | 14,25 | 00:00:00 | | 2000-09-26 | 14,75 | 39.200 | 14,75 | 14,50 | 14,75 | 00:00:00 | | 2000-09-27 | 14,69 | 183.800 | 14,69 | 14,31 | 14,69 | 00:00:00 | | 2000-09-28 | 14,25 | 140.600 | 14,56 | 14,25 | 14,56 | 00:00:00 | | 2000-09-29 | 14,12 | 227.800 | 14,25 | 14,06 | 14,25 | 00:00:00 | | 2000-10-02 | 14,12 | 90.200 | 14,19 | 13,94 | 14,06 | 00:00:00 | | 2000-10-03 | 14,00 | 60.600 | 14,06 | 13,94 | 14,00 | 00:00:00 | | 2000-10-04 | 14,00 | 167.000 | 14,00 | 13,75 | 13,75 | 00:00:00 | | 2000-10-05 | 13,94 | 223.200 | 14,00 | 13,75 | 14,00 | 00:00:00 | | 2000-10-06 | 13,81 | 239.200 | 14,00 | 13,81 | 14,00 | 00:00:00 | | 2000-10-09 | 13,88 | 204.800 | 13,94 | 13,69 | 13,69 | 00:00:00 | | 2000-10-10 | 13,81 | 117.800 | 13,88 | 13,69 | 13,81 | 00:00:00 | | 2000-10-11 | 13,81 | 191.400 | 13,88 | 13,81 | 13,88 | 00:00:00 | | 2000-10-12 | 14,00 | 730.400 | 14,00 | 13,50 | 13,69 | 00:00:00 | | 2000-10-13 | 13,88 | 91.200 | 14,00 | 13,69 | 14,00 | 00:00:00 | | 2000-10-16 | 13,75 | 200 | 13,75 | 13,75 | 13,75 | 00:00:00 | | 2000-10-17 | 13,56 | 7.600 | 13,62 | 13,56 | 13,62 | 00:00:00 | | 2000-10-18 | 13,25 | 36.400 | 13,62 | 13,00 | 13,62 | 00:00:00 | | 2000-10-19 | 12,88 | 511.600 | 13,12 | 12,50 | 13,12 | 00:00:00 | | 2000-10-20 | 12,81 | 253.600 | 13,12 | 12,81 | 12,88 | 00:00:00 | | 2000-10-23 | 12,62 | 13.800 | 12,94 | 12,62 | 12,94 | 00:00:00 | | 2000-10-24 | 13,00 | 168.600 | 13,00 | 12,44 | 12,44 | 00:00:00 | | 2000-10-25 | 12,81 | 52.200 | 13,00 | 12,62 | 13,00 | 00:00:00 | | 2000-10-26 | 12,94 | 129.400 | 13,00 | 12,62 | 13,00 | 00:00:00 | | 2000-10-27 | 12,88 | 327.200 | 13,00 | 12,81 | 13,00 | 00:00:00 | | 2000-10-30 | 13,00 | 614.000 | 13,00 | 12,75 | 12,75 | 00:00:00 | | 2000-10-31 | 12,88 | 279.600 | 13,00 | 12,75 | 13,00 | 00:00:00 | | 2000-11-01 | 12,69 | 2.000 | 12,75 | 12,69 | 12,75 | 00:00:00 | | 2000-11-02 | 12,50 | 98.400 | 12,56 | 12,25 | 12,38 | 00:00:00 | | 2000-11-03 | 12,25 | 264.200 | 12,50 | 12,00 | 12,50 | 00:00:00 | | 2000-11-06 | 12,00 | 27.400 | 12,12 | 11,94 | 12,12 | 00:00:00 | | 2000-11-07 | 11,75 | 177.400 | 12,00 | 11,50 | 11,94 | 00:00:00 | | 2000-11-08 | 11,69 | 37.400 | 11,75 | 11,50 | 11,75 | 00:00:00 | | 2000-11-09 | 11,50 | 87.600 | 11,69 | 11,38 | 11,69 | 00:00:00 | | 2000-11-10 | 11,06 | 135.200 | 11,38 | 11,00 | 11,38 | 00:00:00 | | 2000-11-13 | 10,88 | 98.400 | 11,00 | 10,69 | 11,00 | 00:00:00 | | 2000-11-14 | 11,00 | 64.200 | 11,00 | 10,75 | 10,94 | 00:00:00 | | 2000-11-15 | 10,56 | 277.800 | 10,94 | 10,50 | 10,94 | 00:00:00 | | 2000-11-16 | 10,50 | 100.800 | 10,56 | 10,44 | 10,44 | 00:00:00 | | 2000-11-17 | 10,88 | 45.000 | 10,94 | 10,62 | 10,62 | 00:00:00 | | 2000-11-20 | 10,75 | 9.800 | 11,00 | 10,75 | 11,00 | 00:00:00 | | 2000-11-21 | 10,94 | 337.600 | 10,94 | 10,38 | 10,62 | 00:00:00 | | 2000-11-22 | 11,31 | 525.600 | 11,44 | 11,00 | 11,06 | 00:00:00 | | 2000-11-24 | 11,31 | 58.800 | 11,31 | 11,25 | 11,31 | 00:00:00 | | 2000-11-27 | 12,44 | 84.200 | 12,44 | 11,31 | 11,31 | 00:00:00 | | 2000-11-28 | 11,88 | 131.800 | 12,25 | 11,75 | 12,25 | 00:00:00 | | 2000-11-29 | 11,50 | 57.000 | 11,88 | 11,50 | 11,88 | 00:00:00 | | 2000-11-30 | 11,62 | 101.400 | 11,81 | 11,50 | 11,50 | 00:00:00 | | 2000-12-01 | 12,00 | 26.800 | 12,00 | 11,75 | 11,75 | 00:00:00 | | 2000-12-04 | 12,12 | 131.800 | 12,19 | 11,94 | 12,12 | 00:00:00 | | 2000-12-05 | 11,94 | 166.000 | 12,19 | 11,81 | 12,19 | 00:00:00 | | 2000-12-06 | 12,31 | 320.400 | 12,50 | 12,00 | 12,06 | 00:00:00 | | 2000-12-07 | 12,38 | 174.000 | 12,44 | 12,31 | 12,31 | 00:00:00 | | 2000-12-08 | 12,38 | 192.800 | 12,50 | 12,38 | 12,50 | 00:00:00 | | 2000-12-11 | 12,56 | 297.200 | 12,56 | 12,38 | 12,44 | 00:00:00 | | 2000-12-12 | 12,44 | 160.000 | 12,56 | 12,44 | 12,56 | 00:00:00 | | 2000-12-13 | 12,38 | 23.400 | 12,44 | 12,25 | 12,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
