|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 35,10 | 555.300 | 35,33 | 34,49 | 34,95 | 00:00:00 | | 2013-01-18 | 35,20 | 749.200 | 35,39 | 35,06 | 35,23 | 00:00:00 | | 2013-01-22 | 34,89 | 1.293.600 | 35,97 | 34,67 | 35,97 | 00:00:00 | | 2013-01-23 | 33,16 | 2.240.000 | 34,74 | 33,08 | 34,46 | 00:00:00 | | 2013-01-24 | 31,76 | 2.526.600 | 33,03 | 31,66 | 32,89 | 00:00:00 | | 2013-01-25 | 31,24 | 2.062.400 | 31,76 | 30,85 | 31,69 | 00:00:00 | | 2013-01-28 | 30,33 | 1.677.600 | 31,24 | 30,20 | 30,22 | 00:00:00 | | 2013-01-29 | 30,40 | 2.559.600 | 30,88 | 30,12 | 30,71 | 00:00:00 | | 2013-01-30 | 29,99 | 1.940.400 | 31,19 | 29,89 | 30,99 | 00:00:00 | | 2013-01-31 | 29,59 | 1.588.600 | 30,31 | 29,50 | 29,99 | 00:00:00 | | 2013-02-01 | 29,56 | 959.000 | 30,42 | 29,36 | 30,31 | 00:00:00 | | 2013-02-04 | 29,06 | 1.801.600 | 29,77 | 28,98 | 29,35 | 00:00:00 | | 2013-02-05 | 28,18 | 1.632.700 | 29,20 | 28,11 | 29,15 | 00:00:00 | | 2013-02-06 | 28,46 | 2.316.000 | 28,97 | 28,31 | 28,40 | 00:00:00 | | 2013-02-07 | 28,66 | 806.300 | 29,02 | 28,09 | 28,30 | 00:00:00 | | 2013-02-08 | 28,46 | 816.500 | 28,69 | 28,31 | 28,64 | 00:00:00 | | 2013-02-11 | 27,09 | 2.502.600 | 28,27 | 26,94 | 28,16 | 00:00:00 | | 2013-02-12 | 27,24 | 1.278.000 | 27,60 | 26,65 | 27,14 | 00:00:00 | | 2013-02-13 | 27,02 | 809.100 | 27,34 | 26,94 | 27,19 | 00:00:00 | | 2013-02-14 | 27,20 | 1.673.800 | 27,48 | 27,02 | 27,02 | 00:00:00 | | 2013-02-15 | 27,08 | 2.330.900 | 27,34 | 26,67 | 26,84 | 00:00:00 | | 2013-02-19 | 26,87 | 1.717.900 | 27,17 | 26,63 | 26,82 | 00:00:00 | | 2013-02-20 | 25,82 | 2.075.200 | 26,51 | 25,63 | 26,51 | 00:00:00 | | 2013-02-21 | 26,06 | 1.759.800 | 26,82 | 25,84 | 25,88 | 00:00:00 | | 2013-02-22 | 25,81 | 920.600 | 26,18 | 25,51 | 25,64 | 00:00:00 | | 2013-02-25 | 26,11 | 1.407.000 | 26,41 | 25,71 | 26,26 | 00:00:00 | | 2013-02-26 | 26,38 | 1.225.800 | 26,85 | 25,99 | 26,57 | 00:00:00 | | 2013-02-27 | 25,86 | 840.500 | 26,25 | 25,42 | 26,00 | 00:00:00 | | 2013-02-28 | 25,62 | 839.300 | 26,09 | 25,43 | 26,09 | 00:00:00 | | 2013-03-01 | 25,50 | 2.005.000 | 25,71 | 24,89 | 25,19 | 00:00:00 | | 2013-03-04 | 24,44 | 1.802.400 | 26,00 | 24,39 | 26,00 | 00:00:00 | | 2013-03-05 | 24,46 | 983.200 | 24,92 | 24,21 | 24,64 | 00:00:00 | | 2013-03-06 | 25,44 | 1.498.600 | 25,48 | 24,00 | 24,19 | 00:00:00 | | 2013-03-07 | 25,23 | 1.327.900 | 26,29 | 25,08 | 25,63 | 00:00:00 | | 2013-03-08 | 24,85 | 1.584.800 | 25,56 | 24,50 | 24,70 | 00:00:00 | | 2013-03-11 | 25,05 | 987.800 | 25,15 | 24,58 | 24,98 | 00:00:00 | | 2013-03-12 | 25,28 | 1.355.900 | 25,66 | 24,99 | 25,34 | 00:00:00 | | 2013-03-13 | 24,88 | 1.290.200 | 25,42 | 24,63 | 25,34 | 00:00:00 | | 2013-03-14 | 25,00 | 1.378.100 | 25,06 | 24,37 | 24,37 | 00:00:00 | | 2013-03-15 | 25,06 | 4.746.700 | 25,46 | 24,85 | 25,00 | 00:00:00 | | 2013-03-18 | 25,11 | 1.074.100 | 25,62 | 25,00 | 25,22 | 00:00:00 | | 2013-03-19 | 25,29 | 1.259.300 | 25,51 | 24,71 | 24,71 | 00:00:00 | | 2013-03-20 | 25,34 | 654.200 | 25,45 | 25,03 | 25,17 | 00:00:00 | | 2013-03-21 | 26,26 | 1.246.900 | 26,47 | 25,39 | 25,47 | 00:00:00 | | 2013-03-22 | 25,89 | 934.200 | 26,59 | 25,83 | 26,22 | 00:00:00 | | 2013-03-25 | 25,52 | 775.400 | 25,81 | 25,01 | 25,33 | 00:00:00 | | 2013-03-26 | 25,26 | 909.800 | 25,68 | 25,00 | 25,67 | 00:00:00 | | 2013-03-27 | 25,66 | 1.003.800 | 25,71 | 25,15 | 25,40 | 00:00:00 | | 2013-03-28 | 25,96 | 545.900 | 26,03 | 24,71 | 24,71 | 00:00:00 | | 2013-04-01 | 25,50 | 747.500 | 26,00 | 25,10 | 26,00 | 00:00:00 | | 2013-04-02 | 24,92 | 1.118.600 | 25,46 | 24,88 | 25,46 | 00:00:00 | | 2013-04-03 | 24,67 | 1.238.600 | 25,40 | 24,42 | 24,88 | 00:00:00 | | 2013-04-04 | 25,43 | 1.149.900 | 25,67 | 24,20 | 24,50 | 00:00:00 | | 2013-04-05 | 24,64 | 1.526.200 | 26,11 | 24,56 | 25,51 | 00:00:00 | | 2013-04-08 | 24,15 | 1.111.700 | 24,67 | 23,87 | 24,43 | 00:00:00 | | 2013-04-09 | 24,82 | 1.638.500 | 25,43 | 24,03 | 24,29 | 00:00:00 | | 2013-04-10 | 24,32 | 1.208.000 | 24,90 | 24,21 | 24,66 | 00:00:00 | | 2013-04-11 | 23,95 | 876.000 | 24,62 | 23,91 | 23,95 | 00:00:00 | | 2013-04-12 | 23,55 | 2.410.800 | 24,17 | 22,72 | 23,28 | 00:00:00 | | 2013-04-15 | 21,40 | 3.728.400 | 23,40 | 21,23 | 22,35 | 00:00:00 | | 2013-04-16 | 21,28 | 2.078.900 | 21,99 | 21,05 | 21,99 | 00:00:00 | | 2013-04-17 | 20,25 | 2.563.000 | 21,34 | 20,19 | 21,02 | 00:00:00 | | 2013-04-18 | 20,65 | 1.731.700 | 21,19 | 20,27 | 20,56 | 00:00:00 | | 2013-04-19 | 21,21 | 1.129.200 | 21,30 | 20,58 | 21,08 | 00:00:00 | | 2013-04-22 | 21,33 | 967.700 | 21,79 | 20,98 | 21,66 | 00:00:00 | | 2013-04-23 | 20,73 | 1.579.400 | 21,20 | 20,65 | 21,20 | 00:00:00 | | 2013-04-24 | 21,73 | 1.749.500 | 21,87 | 20,75 | 21,01 | 00:00:00 | | 2013-04-25 | 21,61 | 1.686.200 | 22,49 | 21,44 | 22,31 | 00:00:00 | | 2013-04-26 | 20,88 | 1.576.600 | 21,79 | 20,43 | 21,27 | 00:00:00 | | 2013-04-29 | 21,22 | 1.275.300 | 21,60 | 21,02 | 21,14 | 00:00:00 | | 2013-04-30 | 20,02 | 3.404.100 | 20,33 | 19,42 | 20,25 | 00:00:00 | | 2013-05-01 | 20,46 | 2.197.000 | 20,68 | 19,09 | 19,09 | 00:00:00 | | 2013-05-02 | 20,07 | 1.204.500 | 20,96 | 20,06 | 20,69 | 00:00:00 | | 2013-05-03 | 19,62 | 1.443.000 | 20,24 | 19,56 | 19,96 | 00:00:00 | | 2013-05-06 | 19,51 | 790.500 | 19,84 | 19,20 | 19,20 | 00:00:00 | | 2013-05-07 | 19,26 | 1.218.400 | 19,44 | 19,02 | 19,26 | 00:00:00 | | 2013-05-08 | 19,98 | 1.355.800 | 20,10 | 19,20 | 19,43 | 00:00:00 | | 2013-05-09 | 19,54 | 1.735.600 | 20,53 | 19,39 | 19,80 | 00:00:00 | | 2013-05-10 | 19,83 | 1.195.900 | 19,84 | 19,05 | 19,56 | 00:00:00 | | 2013-05-13 | 19,42 | 690.000 | 19,69 | 19,24 | 19,45 | 00:00:00 | | 2013-05-14 | 19,16 | 997.500 | 19,74 | 19,14 | 19,59 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
