|
 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 | | 2013-12-31 | 11,22 | 1.052.400 | 11,42 | 10,91 | 10,91 | 00:00:00 | | 2014-01-02 | 11,51 | 3.498.300 | 11,62 | 11,35 | 11,41 | 00:00:00 | | 2014-01-03 | 11,38 | 1.507.000 | 11,70 | 11,32 | 11,51 | 00:00:00 | | 2014-01-06 | 11,39 | 1.844.000 | 11,52 | 11,32 | 11,45 | 00:00:00 | | 2014-01-07 | 11,48 | 1.243.200 | 11,55 | 11,24 | 11,24 | 00:00:00 | | 2014-01-08 | 11,45 | 1.123.900 | 11,55 | 11,32 | 11,47 | 00:00:00 | | 2014-01-09 | 11,21 | 1.635.300 | 11,40 | 11,08 | 11,32 | 00:00:00 | | 2014-01-10 | 11,35 | 1.850.500 | 11,40 | 11,17 | 11,37 | 00:00:00 | | 2014-01-13 | 11,97 | 2.284.700 | 11,97 | 11,38 | 11,45 | 00:00:00 | | 2014-01-14 | 11,62 | 2.191.900 | 12,28 | 11,58 | 11,83 | 00:00:00 | | 2014-01-15 | 11,99 | 2.087.000 | 12,03 | 11,52 | 11,60 | 00:00:00 | | 2014-01-16 | 12,13 | 2.176.600 | 12,17 | 11,97 | 12,06 | 00:00:00 | | 2014-01-17 | 12,28 | 2.197.400 | 12,43 | 12,16 | 12,26 | 00:00:00 | | 2014-01-21 | 12,69 | 2.329.300 | 12,73 | 12,21 | 12,50 | 00:00:00 | | 2014-01-22 | 12,90 | 2.558.000 | 13,14 | 12,52 | 12,69 | 00:00:00 | | 2014-01-23 | 13,10 | 2.121.800 | 13,50 | 13,03 | 13,08 | 00:00:00 | | 2014-01-24 | 13,31 | 1.953.400 | 13,47 | 13,00 | 13,27 | 00:00:00 | | 2014-01-27 | 12,73 | 2.230.900 | 13,49 | 12,70 | 13,49 | 00:00:00 | | 2014-01-28 | 12,87 | 1.241.700 | 12,99 | 12,52 | 12,70 | 00:00:00 | | 2014-01-29 | 13,00 | 1.930.900 | 13,12 | 12,85 | 13,06 | 00:00:00 | | 2014-01-30 | 12,60 | 1.442.600 | 12,94 | 12,54 | 12,69 | 00:00:00 | | 2014-01-31 | 12,40 | 2.227.300 | 12,78 | 12,24 | 12,67 | 00:00:00 | | 2014-02-03 | 11,74 | 2.629.400 | 12,48 | 11,72 | 12,48 | 00:00:00 | | 2014-02-04 | 11,45 | 2.883.100 | 11,85 | 11,34 | 11,71 | 00:00:00 | | 2014-02-05 | 11,39 | 2.943.000 | 11,76 | 11,31 | 11,58 | 00:00:00 | | 2014-02-06 | 11,18 | 2.288.500 | 11,53 | 11,08 | 11,41 | 00:00:00 | | 2014-02-07 | 11,27 | 4.066.900 | 11,43 | 11,10 | 11,23 | 00:00:00 | | 2014-02-10 | 11,71 | 3.336.500 | 11,72 | 11,37 | 11,40 | 00:00:00 | | 2014-02-11 | 12,42 | 3.620.700 | 12,63 | 11,86 | 11,86 | 00:00:00 | | 2014-02-12 | 12,31 | 2.252.100 | 12,60 | 12,26 | 12,48 | 00:00:00 | | 2014-02-13 | 12,56 | 2.057.400 | 12,67 | 12,18 | 12,30 | 00:00:00 | | 2014-02-14 | 12,93 | 2.319.600 | 13,00 | 12,77 | 12,83 | 00:00:00 | | 2014-02-18 | 13,08 | 2.171.600 | 13,20 | 12,88 | 12,98 | 00:00:00 | | 2014-02-19 | 12,83 | 2.749.800 | 13,16 | 12,81 | 13,01 | 00:00:00 | | 2014-02-20 | 13,11 | 1.569.400 | 13,21 | 12,80 | 12,81 | 00:00:00 | | 2014-02-21 | 13,44 | 2.634.000 | 13,50 | 13,09 | 13,11 | 00:00:00 | | 2014-02-24 | 13,47 | 1.842.100 | 13,60 | 13,31 | 13,58 | 00:00:00 | | 2014-02-25 | 12,99 | 1.314.100 | 13,43 | 12,96 | 13,26 | 00:00:00 | | 2014-02-26 | 12,82 | 1.673.400 | 12,95 | 12,68 | 12,92 | 00:00:00 | | 2014-02-27 | 12,53 | 1.297.000 | 12,96 | 12,52 | 12,86 | 00:00:00 | | 2014-02-28 | 12,60 | 3.656.200 | 13,57 | 12,49 | 12,49 | 00:00:00 | | 2014-03-03 | 13,08 | 2.402.300 | 13,29 | 12,94 | 12,98 | 00:00:00 | | 2014-03-04 | 12,89 | 2.345.300 | 13,16 | 12,87 | 12,99 | 00:00:00 | | 2014-03-05 | 12,95 | 1.362.700 | 13,13 | 12,82 | 12,88 | 00:00:00 | | 2014-03-06 | 13,16 | 1.276.100 | 13,27 | 13,03 | 13,07 | 00:00:00 | | 2014-03-07 | 12,88 | 1.879.800 | 13,21 | 12,84 | 12,96 | 00:00:00 | | 2014-03-10 | 12,85 | 1.369.400 | 13,13 | 12,72 | 12,73 | 00:00:00 | | 2014-03-11 | 12,90 | 1.824.900 | 13,12 | 12,66 | 13,01 | 00:00:00 | | 2014-03-12 | 13,05 | 2.993.800 | 13,32 | 12,88 | 13,08 | 00:00:00 | | 2014-03-13 | 13,57 | 3.629.000 | 13,76 | 13,07 | 13,30 | 00:00:00 | | 2014-03-14 | 14,00 | 2.414.100 | 14,10 | 13,77 | 13,80 | 00:00:00 | | 2014-03-17 | 13,79 | 2.166.900 | 14,12 | 13,70 | 13,94 | 00:00:00 | | 2014-03-18 | 13,33 | 3.303.900 | 13,60 | 13,04 | 13,46 | 00:00:00 | | 2014-03-19 | 12,95 | 1.932.700 | 13,42 | 12,90 | 13,17 | 00:00:00 | | 2014-03-20 | 12,85 | 2.228.800 | 13,00 | 12,63 | 12,88 | 00:00:00 | | 2014-03-21 | 12,85 | 5.256.600 | 13,14 | 12,75 | 13,12 | 00:00:00 | | 2014-03-24 | 12,58 | 1.825.700 | 12,99 | 12,58 | 12,66 | 00:00:00 | | 2014-03-25 | 12,65 | 1.351.000 | 12,79 | 12,61 | 12,72 | 00:00:00 | | 2014-03-26 | 12,07 | 2.253.500 | 12,85 | 12,04 | 12,70 | 00:00:00 | | 2014-03-27 | 12,63 | 2.203.400 | 12,66 | 11,96 | 12,04 | 00:00:00 | | 2014-03-28 | 12,85 | 1.580.500 | 12,94 | 12,16 | 12,16 | 00:00:00 | | 2014-03-31 | 12,57 | 1.492.900 | 12,95 | 12,46 | 12,80 | 00:00:00 | | 2014-04-01 | 12,79 | 1.220.200 | 12,96 | 12,58 | 12,61 | 00:00:00 | | 2014-04-02 | 12,97 | 1.781.200 | 13,16 | 12,92 | 12,98 | 00:00:00 | | 2014-04-03 | 12,86 | 1.360.600 | 13,05 | 12,72 | 12,89 | 00:00:00 | | 2014-04-04 | 12,90 | 1.082.300 | 13,21 | 12,85 | 13,19 | 00:00:00 | | 2014-04-07 | 13,00 | 1.184.400 | 13,20 | 12,69 | 12,69 | 00:00:00 | | 2014-04-08 | 13,48 | 1.885.700 | 13,53 | 13,23 | 13,28 | 00:00:00 | | 2014-04-09 | 13,49 | 1.430.300 | 13,70 | 12,95 | 12,95 | 00:00:00 | | 2014-04-10 | 13,15 | 2.652.200 | 13,88 | 13,11 | 13,73 | 00:00:00 | | 2014-04-11 | 12,92 | 1.257.500 | 13,32 | 12,88 | 13,10 | 00:00:00 | | 2014-04-14 | 13,01 | 1.396.600 | 13,21 | 12,92 | 13,21 | 00:00:00 | | 2014-04-15 | 13,11 | 2.221.300 | 13,13 | 12,66 | 12,66 | 00:00:00 | | 2014-04-16 | 12,84 | 1.501.400 | 13,08 | 12,80 | 13,00 | 00:00:00 | | 2014-04-17 | 12,73 | 1.006.700 | 12,89 | 12,66 | 12,81 | 00:00:00 | | 2014-04-21 | 12,52 | 1.528.900 | 12,70 | 12,31 | 12,62 | 00:00:00 | | 2014-04-22 | 12,43 | 1.413.800 | 12,54 | 12,31 | 12,50 | 00:00:00 | | 2014-04-23 | 12,73 | 1.449.800 | 12,80 | 12,35 | 12,47 | 00:00:00 | | 2014-04-24 | 12,93 | 1.425.100 | 12,99 | 12,54 | 12,57 | 00:00:00 | | 2014-04-25 | 12,74 | 1.180.300 | 13,03 | 12,53 | 13,02 | 00:00:00 | | 2014-04-28 | 12,86 | 1.042.000 | 12,93 | 12,53 | 12,68 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
