|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 19,16 | 997.500 | 19,74 | 19,14 | 19,59 | 00:00:00 | | 2013-05-15 | 18,12 | 1.441.000 | 19,51 | 18,00 | 19,34 | 00:00:00 | | 2013-05-16 | 17,90 | 1.307.700 | 18,24 | 17,51 | 18,01 | 00:00:00 | | 2013-05-17 | 17,56 | 1.341.800 | 17,90 | 17,54 | 17,86 | 00:00:00 | | 2013-05-20 | 18,23 | 1.524.800 | 18,47 | 17,42 | 17,50 | 00:00:00 | | 2013-05-21 | 18,09 | 1.770.800 | 18,32 | 17,69 | 17,86 | 00:00:00 | | 2013-05-22 | 18,14 | 2.633.700 | 18,60 | 17,85 | 18,26 | 00:00:00 | | 2013-05-23 | 18,54 | 2.092.200 | 19,05 | 18,29 | 18,31 | 00:00:00 | | 2013-05-24 | 18,30 | 1.215.700 | 18,90 | 18,22 | 18,50 | 00:00:00 | | 2013-05-28 | 17,88 | 1.268.900 | 18,45 | 17,73 | 18,11 | 00:00:00 | | 2013-05-29 | 18,05 | 1.883.100 | 18,25 | 17,76 | 18,04 | 00:00:00 | | 2013-05-30 | 18,63 | 1.712.800 | 18,77 | 18,18 | 18,35 | 00:00:00 | | 2013-05-31 | 17,95 | 1.884.000 | 18,65 | 17,85 | 18,47 | 00:00:00 | | 2013-06-03 | 18,34 | 1.634.800 | 18,88 | 17,85 | 17,85 | 00:00:00 | | 2013-06-04 | 18,27 | 899.500 | 18,64 | 17,72 | 18,07 | 00:00:00 | | 2013-06-05 | 18,23 | 843.900 | 18,68 | 18,01 | 18,30 | 00:00:00 | | 2013-06-06 | 18,35 | 932.100 | 18,47 | 18,03 | 18,19 | 00:00:00 | | 2013-06-07 | 17,89 | 856.100 | 18,13 | 17,79 | 18,07 | 00:00:00 | | 2013-06-10 | 17,71 | 1.007.300 | 18,12 | 17,64 | 17,83 | 00:00:00 | | 2013-06-11 | 17,23 | 1.506.700 | 17,68 | 17,20 | 17,49 | 00:00:00 | | 2013-06-12 | 17,57 | 958.000 | 17,71 | 17,12 | 17,28 | 00:00:00 | | 2013-06-13 | 17,84 | 891.800 | 17,88 | 17,31 | 17,49 | 00:00:00 | | 2013-06-14 | 17,53 | 1.177.800 | 18,00 | 17,33 | 17,91 | 00:00:00 | | 2013-06-17 | 18,00 | 1.349.600 | 18,22 | 17,49 | 17,56 | 00:00:00 | | 2013-06-18 | 17,75 | 1.004.000 | 18,15 | 17,49 | 17,72 | 00:00:00 | | 2013-06-19 | 17,26 | 1.560.200 | 17,85 | 17,21 | 17,81 | 00:00:00 | | 2013-06-20 | 16,20 | 2.423.600 | 17,08 | 15,90 | 16,61 | 00:00:00 | | 2013-06-21 | 15,98 | 5.357.900 | 16,54 | 15,04 | 16,53 | 00:00:00 | | 2013-06-24 | 15,04 | 2.387.900 | 15,68 | 14,97 | 15,68 | 00:00:00 | | 2013-06-25 | 14,24 | 2.955.300 | 15,27 | 14,21 | 15,21 | 00:00:00 | | 2013-06-26 | 13,46 | 3.942.000 | 13,91 | 13,38 | 13,81 | 00:00:00 | | 2013-06-27 | 13,69 | 2.141.700 | 14,02 | 13,55 | 13,62 | 00:00:00 | | 2013-06-28 | 14,76 | 3.392.700 | 14,93 | 13,50 | 13,50 | 00:00:00 | | 2013-07-01 | 15,00 | 1.236.500 | 15,25 | 14,70 | 15,14 | 00:00:00 | | 2013-07-02 | 14,64 | 2.200.700 | 15,24 | 14,50 | 15,23 | 00:00:00 | | 2013-07-03 | 14,75 | 1.089.500 | 15,31 | 14,44 | 14,89 | 00:00:00 | | 2013-07-05 | 14,72 | 2.125.400 | 14,76 | 14,17 | 14,39 | 00:00:00 | | 2013-07-08 | 14,35 | 1.269.600 | 15,03 | 14,29 | 14,90 | 00:00:00 | | 2013-07-09 | 13,89 | 1.923.700 | 14,55 | 13,80 | 14,53 | 00:00:00 | | 2013-07-10 | 13,55 | 2.294.400 | 14,02 | 13,50 | 14,00 | 00:00:00 | | 2013-07-11 | 14,45 | 2.004.700 | 14,49 | 13,66 | 14,09 | 00:00:00 | | 2013-07-12 | 13,99 | 958.500 | 14,48 | 13,80 | 14,32 | 00:00:00 | | 2013-07-15 | 13,93 | 2.249.900 | 14,35 | 13,78 | 13,82 | 00:00:00 | | 2013-07-16 | 14,56 | 2.807.900 | 14,59 | 13,95 | 13,98 | 00:00:00 | | 2013-07-17 | 14,04 | 2.436.700 | 14,91 | 14,03 | 14,67 | 00:00:00 | | 2013-07-18 | 13,47 | 2.686.500 | 14,38 | 13,33 | 14,16 | 00:00:00 | | 2013-07-19 | 13,55 | 2.739.800 | 13,80 | 13,26 | 13,60 | 00:00:00 | | 2013-07-22 | 14,18 | 2.996.400 | 14,58 | 13,95 | 14,10 | 00:00:00 | | 2013-07-23 | 15,20 | 2.857.800 | 15,48 | 14,14 | 14,20 | 00:00:00 | | 2013-07-24 | 14,73 | 2.456.400 | 15,64 | 14,42 | 15,10 | 00:00:00 | | 2013-07-25 | 14,59 | 4.164.400 | 15,47 | 14,50 | 14,70 | 00:00:00 | | 2013-07-26 | 14,77 | 1.757.800 | 14,85 | 14,23 | 14,40 | 00:00:00 | | 2013-07-29 | 14,57 | 895.900 | 15,03 | 14,42 | 14,86 | 00:00:00 | | 2013-07-30 | 14,29 | 1.172.600 | 14,72 | 14,22 | 14,57 | 00:00:00 | | 2013-07-31 | 14,30 | 2.955.300 | 14,50 | 13,75 | 14,19 | 00:00:00 | | 2013-08-01 | 13,48 | 1.526.100 | 14,37 | 13,47 | 14,35 | 00:00:00 | | 2013-08-02 | 12,92 | 1.717.400 | 13,71 | 12,89 | 13,51 | 00:00:00 | | 2013-08-05 | 12,65 | 1.584.400 | 13,20 | 12,59 | 12,97 | 00:00:00 | | 2013-08-06 | 11,75 | 1.734.600 | 12,48 | 11,75 | 12,48 | 00:00:00 | | 2013-08-07 | 11,65 | 1.508.600 | 12,03 | 11,60 | 11,84 | 00:00:00 | | 2013-08-08 | 12,53 | 2.841.500 | 12,55 | 11,76 | 11,78 | 00:00:00 | | 2013-08-09 | 12,63 | 2.408.900 | 12,82 | 12,23 | 12,34 | 00:00:00 | | 2013-08-12 | 13,16 | 2.181.300 | 13,39 | 12,85 | 13,03 | 00:00:00 | | 2013-08-13 | 12,61 | 1.553.400 | 13,25 | 12,60 | 13,13 | 00:00:00 | | 2013-08-14 | 13,27 | 1.727.600 | 13,34 | 12,66 | 12,66 | 00:00:00 | | 2013-08-15 | 14,11 | 2.538.700 | 14,12 | 13,06 | 13,09 | 00:00:00 | | 2013-08-16 | 13,73 | 1.739.000 | 14,61 | 13,51 | 14,44 | 00:00:00 | | 2013-08-19 | 13,53 | 1.664.400 | 14,03 | 13,46 | 13,76 | 00:00:00 | | 2013-08-20 | 14,34 | 1.414.300 | 14,48 | 13,47 | 13,54 | 00:00:00 | | 2013-08-21 | 13,57 | 1.859.500 | 14,30 | 13,55 | 14,22 | 00:00:00 | | 2013-08-22 | 13,65 | 1.254.900 | 14,14 | 13,60 | 13,74 | 00:00:00 | | 2013-08-23 | 14,16 | 2.155.700 | 14,38 | 13,64 | 13,69 | 00:00:00 | | 2013-08-26 | 14,14 | 1.249.700 | 14,49 | 13,93 | 14,22 | 00:00:00 | | 2013-08-27 | 13,18 | 2.119.700 | 14,67 | 13,14 | 14,61 | 00:00:00 | | 2013-08-28 | 12,84 | 2.974.100 | 13,54 | 12,52 | 13,32 | 00:00:00 | | 2013-08-29 | 12,48 | 3.126.000 | 12,73 | 12,15 | 12,65 | 00:00:00 | | 2013-08-30 | 12,63 | 2.233.100 | 12,70 | 12,25 | 12,32 | 00:00:00 | | 2013-09-03 | 12,72 | 2.007.100 | 13,01 | 12,39 | 12,75 | 00:00:00 | | 2013-09-04 | 12,67 | 1.521.600 | 12,68 | 12,32 | 12,53 | 00:00:00 | | 2013-09-05 | 12,54 | 1.680.400 | 12,67 | 12,35 | 12,58 | 00:00:00 | | 2013-09-06 | 12,65 | 2.040.400 | 12,73 | 12,45 | 12,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
