|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 12,38 | 23.400 | 12,44 | 12,25 | 12,38 | 00:00:00 | | 2000-12-14 | 12,38 | 296.400 | 12,38 | 12,12 | 12,12 | 00:00:00 | | 2000-12-15 | 12,50 | 202.400 | 12,50 | 12,44 | 12,50 | 00:00:00 | | 2000-12-18 | 12,75 | 210.000 | 12,94 | 12,38 | 12,38 | 00:00:00 | | 2000-12-19 | 13,50 | 261.000 | 13,69 | 12,88 | 12,88 | 00:00:00 | | 2000-12-20 | 14,06 | 235.000 | 14,12 | 13,50 | 13,62 | 00:00:00 | | 2000-12-21 | 13,94 | 1.996.400 | 14,06 | 13,88 | 14,06 | 00:00:00 | | 2000-12-22 | 13,81 | 3.800 | 13,81 | 13,81 | 13,81 | 00:00:00 | | 2000-12-26 | 13,88 | 15.400 | 13,94 | 13,81 | 13,94 | 00:00:00 | | 2000-12-27 | 13,62 | 38.600 | 13,75 | 13,62 | 13,75 | 00:00:00 | | 2000-12-28 | 15,00 | 260.200 | 15,00 | 13,56 | 13,81 | 00:00:00 | | 2000-12-29 | 14,50 | 217.400 | 14,88 | 14,25 | 14,88 | 00:00:00 | | 2001-01-02 | 14,19 | 25.600 | 14,38 | 14,06 | 14,38 | 00:00:00 | | 2001-01-03 | 13,94 | 35.600 | 14,06 | 13,88 | 14,00 | 00:00:00 | | 2001-01-04 | 13,56 | 101.600 | 13,88 | 13,44 | 13,81 | 00:00:00 | | 2001-01-05 | 13,06 | 277.200 | 13,69 | 12,88 | 13,69 | 00:00:00 | | 2001-01-08 | 12,81 | 206.400 | 12,94 | 12,75 | 12,94 | 00:00:00 | | 2001-01-09 | 12,75 | 73.600 | 13,00 | 12,75 | 13,00 | 00:00:00 | | 2001-01-10 | 12,75 | 186.800 | 12,75 | 12,75 | 12,75 | 00:00:00 | | 2001-01-11 | 12,69 | 87.200 | 12,69 | 12,62 | 12,62 | 00:00:00 | | 2001-01-12 | 13,12 | 181.800 | 13,12 | 12,75 | 12,75 | 00:00:00 | | 2001-01-16 | 13,25 | 297.200 | 13,44 | 13,12 | 13,12 | 00:00:00 | | 2001-01-17 | 13,19 | 277.000 | 13,25 | 12,88 | 13,25 | 00:00:00 | | 2001-01-18 | 13,31 | 322.000 | 13,31 | 13,12 | 13,19 | 00:00:00 | | 2001-01-19 | 13,38 | 45.400 | 13,38 | 13,25 | 13,31 | 00:00:00 | | 2001-01-22 | 13,94 | 372.200 | 13,94 | 13,50 | 13,50 | 00:00:00 | | 2001-01-23 | 14,12 | 349.800 | 14,44 | 14,00 | 14,06 | 00:00:00 | | 2001-01-24 | 14,50 | 281.400 | 14,50 | 14,19 | 14,25 | 00:00:00 | | 2001-01-25 | 14,56 | 203.200 | 14,56 | 14,19 | 14,50 | 00:00:00 | | 2001-01-26 | 14,69 | 237.200 | 14,69 | 14,31 | 14,44 | 00:00:00 | | 2001-01-29 | 14,90 | 53.600 | 14,99 | 14,50 | 14,50 | 00:00:00 | | 2001-01-30 | 15,80 | 365.000 | 16,00 | 14,90 | 15,00 | 00:00:00 | | 2001-01-31 | 15,61 | 248.200 | 15,75 | 15,50 | 15,70 | 00:00:00 | | 2001-02-01 | 16,00 | 183.400 | 16,00 | 15,77 | 15,77 | 00:00:00 | | 2001-02-02 | 16,06 | 74.200 | 16,09 | 15,90 | 15,90 | 00:00:00 | | 2001-02-05 | 15,85 | 84.400 | 16,08 | 15,85 | 16,08 | 00:00:00 | | 2001-02-06 | 16,00 | 173.600 | 16,00 | 15,90 | 15,95 | 00:00:00 | | 2001-02-07 | 15,98 | 17.200 | 15,99 | 15,90 | 15,99 | 00:00:00 | | 2001-02-08 | 15,80 | 391.400 | 16,00 | 15,80 | 16,00 | 00:00:00 | | 2001-02-09 | 15,80 | 296.000 | 15,95 | 15,80 | 15,80 | 00:00:00 | | 2001-02-12 | 15,40 | 336.400 | 15,75 | 15,30 | 15,75 | 00:00:00 | | 2001-02-13 | 15,50 | 476.600 | 15,59 | 15,30 | 15,41 | 00:00:00 | | 2001-02-14 | 15,60 | 359.600 | 15,60 | 15,20 | 15,40 | 00:00:00 | | 2001-02-15 | 15,60 | 292.600 | 15,72 | 15,55 | 15,55 | 00:00:00 | | 2001-02-16 | 15,80 | 712.600 | 15,94 | 15,71 | 15,71 | 00:00:00 | | 2001-02-20 | 15,60 | 23.400 | 15,60 | 15,30 | 15,30 | 00:00:00 | | 2001-02-21 | 15,51 | 147.600 | 15,70 | 15,50 | 15,50 | 00:00:00 | | 2001-02-22 | 15,50 | 9.400 | 15,59 | 15,45 | 15,52 | 00:00:00 | | 2001-02-23 | 15,85 | 441.400 | 16,00 | 15,50 | 15,85 | 00:00:00 | | 2001-02-26 | 16,38 | 321.400 | 16,38 | 15,83 | 15,86 | 00:00:00 | | 2001-02-27 | 16,33 | 266.800 | 16,50 | 16,15 | 16,41 | 00:00:00 | | 2001-02-28 | 16,22 | 56.600 | 16,40 | 16,10 | 16,40 | 00:00:00 | | 2001-03-01 | 15,76 | 68.800 | 16,21 | 15,76 | 16,21 | 00:00:00 | | 2001-03-02 | 15,19 | 150.600 | 15,69 | 14,50 | 15,65 | 00:00:00 | | 2001-03-05 | 14,92 | 96.400 | 15,82 | 14,50 | 15,82 | 00:00:00 | | 2001-03-06 | 14,69 | 6.600 | 14,89 | 14,61 | 14,89 | 00:00:00 | | 2001-03-07 | 14,82 | 164.000 | 14,88 | 14,25 | 14,25 | 00:00:00 | | 2001-03-08 | 15,75 | 161.600 | 15,75 | 14,85 | 14,85 | 00:00:00 | | 2001-03-09 | 15,75 | 273.400 | 16,11 | 15,50 | 16,00 | 00:00:00 | | 2001-03-12 | 15,60 | 136.200 | 15,85 | 15,60 | 15,75 | 00:00:00 | | 2001-03-13 | 14,75 | 145.000 | 15,50 | 14,74 | 15,45 | 00:00:00 | | 2001-03-14 | 14,25 | 177.800 | 14,75 | 14,25 | 14,65 | 00:00:00 | | 2001-03-15 | 14,13 | 135.600 | 14,40 | 14,05 | 14,30 | 00:00:00 | | 2001-03-16 | 14,06 | 17.600 | 14,20 | 13,90 | 14,13 | 00:00:00 | | 2001-03-19 | 13,68 | 161.800 | 14,06 | 13,50 | 14,06 | 00:00:00 | | 2001-03-20 | 13,50 | 124.400 | 13,80 | 13,40 | 13,73 | 00:00:00 | | 2001-03-21 | 14,25 | 111.000 | 14,25 | 13,22 | 13,45 | 00:00:00 | | 2001-03-22 | 14,58 | 80.400 | 14,60 | 14,10 | 14,25 | 00:00:00 | | 2001-03-23 | 14,81 | 330.000 | 15,10 | 14,50 | 14,50 | 00:00:00 | | 2001-03-26 | 14,55 | 24.800 | 14,91 | 14,55 | 14,91 | 00:00:00 | | 2001-03-27 | 14,75 | 281.800 | 14,76 | 14,55 | 14,55 | 00:00:00 | | 2001-03-28 | 14,81 | 72.400 | 14,81 | 14,65 | 14,65 | 00:00:00 | | 2001-03-29 | 14,81 | 0 | 14,81 | 14,81 | 14,81 | 00:00:00 | | 2001-03-30 | 14,81 | 205.800 | 14,98 | 14,81 | 14,85 | 00:00:00 | | 2001-04-02 | 14,75 | 171.600 | 14,98 | 14,75 | 14,85 | 00:00:00 | | 2001-04-03 | 14,76 | 99.000 | 14,80 | 14,60 | 14,77 | 00:00:00 | | 2001-04-04 | 15,20 | 397.800 | 15,20 | 14,85 | 14,86 | 00:00:00 | | 2001-04-05 | 15,11 | 262.800 | 15,34 | 15,09 | 15,21 | 00:00:00 | | 2001-04-06 | 15,30 | 363.600 | 15,30 | 15,00 | 15,10 | 00:00:00 | | 2001-04-09 | 15,60 | 187.400 | 15,60 | 15,20 | 15,40 | 00:00:00 | | 2001-04-10 | 15,44 | 230.200 | 15,95 | 15,40 | 15,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
