|
 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 | | 2014-08-20 | 13,23 | 1.034.900 | 13,35 | 13,08 | 13,14 | 00:00:00 | | 2014-08-21 | 13,46 | 1.950.000 | 13,50 | 13,03 | 13,04 | 00:00:00 | | 2014-08-22 | 13,52 | 1.203.200 | 13,66 | 13,41 | 13,66 | 00:00:00 | | 2014-08-25 | 13,48 | 980.100 | 13,49 | 13,22 | 13,39 | 00:00:00 | | 2014-08-26 | 13,60 | 876.200 | 13,62 | 13,41 | 13,59 | 00:00:00 | | 2014-08-27 | 13,76 | 659.800 | 13,80 | 13,54 | 13,61 | 00:00:00 | | 2014-08-28 | 14,44 | 3.977.900 | 14,82 | 13,63 | 13,78 | 00:00:00 | | 2014-08-29 | 14,56 | 2.025.300 | 14,70 | 14,27 | 14,45 | 00:00:00 | | 2014-09-02 | 13,74 | 1.794.100 | 14,37 | 13,70 | 14,25 | 00:00:00 | | 2014-09-03 | 13,91 | 1.192.400 | 14,00 | 13,80 | 13,83 | 00:00:00 | | 2014-09-04 | 13,11 | 1.390.400 | 14,13 | 13,07 | 14,13 | 00:00:00 | | 2014-09-05 | 13,33 | 1.218.500 | 13,39 | 13,10 | 13,15 | 00:00:00 | | 2014-09-08 | 12,88 | 1.463.900 | 13,20 | 12,80 | 13,17 | 00:00:00 | | 2014-09-09 | 13,06 | 1.929.600 | 13,09 | 12,77 | 12,88 | 00:00:00 | | 2014-09-10 | 12,91 | 742.100 | 13,17 | 12,82 | 12,95 | 00:00:00 | | 2014-09-11 | 13,13 | 1.842.600 | 13,13 | 12,75 | 12,85 | 00:00:00 | | 2014-09-12 | 12,84 | 1.949.100 | 13,22 | 12,66 | 13,00 | 00:00:00 | | 2014-09-15 | 13,21 | 2.264.100 | 13,27 | 12,71 | 12,89 | 00:00:00 | | 2014-09-16 | 13,24 | 1.537.100 | 13,56 | 13,17 | 13,18 | 00:00:00 | | 2014-09-17 | 12,74 | 1.960.400 | 13,29 | 12,67 | 13,28 | 00:00:00 | | 2014-09-18 | 12,69 | 1.159.300 | 12,79 | 12,56 | 12,74 | 00:00:00 | | 2014-09-19 | 12,82 | 2.240.600 | 12,95 | 12,61 | 12,62 | 00:00:00 | | 2014-09-22 | 12,36 | 1.230.000 | 12,88 | 12,33 | 12,73 | 00:00:00 | | 2014-09-23 | 12,69 | 1.075.300 | 12,74 | 12,40 | 12,55 | 00:00:00 | | 2014-09-24 | 12,52 | 838.400 | 12,79 | 12,21 | 12,21 | 00:00:00 | | 2014-09-25 | 12,64 | 1.203.900 | 12,66 | 12,31 | 12,38 | 00:00:00 | | 2014-09-26 | 12,41 | 834.100 | 12,59 | 12,26 | 12,59 | 00:00:00 | | 2014-09-29 | 11,94 | 1.197.400 | 12,47 | 11,94 | 12,43 | 00:00:00 | | 2014-09-30 | 11,58 | 1.924.100 | 12,10 | 11,53 | 11,88 | 00:00:00 | | 2014-10-01 | 11,53 | 1.407.500 | 11,81 | 11,46 | 11,58 | 00:00:00 | | 2014-10-02 | 11,31 | 1.217.800 | 11,53 | 11,21 | 11,51 | 00:00:00 | | 2014-10-03 | 10,93 | 2.172.000 | 11,39 | 10,92 | 11,19 | 00:00:00 | | 2014-10-06 | 11,04 | 2.133.200 | 11,11 | 10,56 | 10,97 | 00:00:00 | | 2014-10-07 | 10,59 | 885.400 | 11,11 | 10,57 | 11,02 | 00:00:00 | | 2014-10-08 | 11,43 | 3.127.900 | 11,52 | 10,12 | 10,68 | 00:00:00 | | 2014-10-09 | 11,00 | 1.921.700 | 11,47 | 10,66 | 11,32 | 00:00:00 | | 2014-10-10 | 11,59 | 3.100.800 | 12,07 | 10,80 | 11,22 | 00:00:00 | | 2014-10-13 | 11,79 | 1.626.200 | 12,28 | 11,70 | 11,75 | 00:00:00 | | 2014-10-14 | 11,70 | 1.573.800 | 12,15 | 11,23 | 11,23 | 00:00:00 | | 2014-10-15 | 11,54 | 1.855.600 | 12,11 | 11,49 | 11,75 | 00:00:00 | | 2014-10-16 | 11,21 | 2.236.700 | 11,52 | 11,15 | 11,52 | 00:00:00 | | 2014-10-17 | 11,11 | 1.394.800 | 11,39 | 11,01 | 11,23 | 00:00:00 | | 2014-10-20 | 11,07 | 995.800 | 11,26 | 11,00 | 11,26 | 00:00:00 | | 2014-10-21 | 11,16 | 1.168.700 | 11,27 | 11,02 | 11,11 | 00:00:00 | | 2014-10-22 | 10,91 | 1.649.400 | 11,09 | 10,81 | 11,06 | 00:00:00 | | 2014-10-23 | 10,96 | 1.433.300 | 11,04 | 10,61 | 10,80 | 00:00:00 | | 2014-10-24 | 10,75 | 1.372.200 | 11,01 | 10,73 | 10,96 | 00:00:00 | | 2014-10-27 | 10,58 | 908.700 | 10,84 | 10,58 | 10,70 | 00:00:00 | | 2014-10-28 | 10,72 | 1.970.200 | 10,81 | 10,52 | 10,69 | 00:00:00 | | 2014-10-29 | 10,38 | 1.520.200 | 10,91 | 10,36 | 10,63 | 00:00:00 | | 2014-10-30 | 10,07 | 1.676.500 | 10,68 | 9,99 | 10,57 | 00:00:00 | | 2014-10-31 | 9,20 | 3.665.300 | 9,89 | 9,04 | 9,73 | 00:00:00 | | 2014-11-03 | 9,84 | 1.636.900 | 9,87 | 9,20 | 9,24 | 00:00:00 | | 2014-11-04 | 9,42 | 1.764.500 | 9,90 | 9,35 | 9,77 | 00:00:00 | | 2014-11-05 | 8,84 | 2.711.200 | 9,35 | 8,79 | 9,16 | 00:00:00 | | 2014-11-06 | 9,29 | 1.907.600 | 9,56 | 8,88 | 9,00 | 00:00:00 | | 2014-11-07 | 9,79 | 2.370.100 | 9,82 | 9,29 | 9,49 | 00:00:00 | | 2014-11-10 | 9,03 | 1.821.200 | 9,74 | 8,95 | 9,56 | 00:00:00 | | 2014-11-11 | 9,38 | 1.873.200 | 9,59 | 9,13 | 9,17 | 00:00:00 | | 2014-11-12 | 9,22 | 2.113.400 | 9,94 | 8,98 | 9,53 | 00:00:00 | | 2014-11-13 | 9,05 | 1.943.700 | 9,36 | 8,90 | 9,33 | 00:00:00 | | 2014-11-14 | 9,21 | 4.560.600 | 9,27 | 8,64 | 8,81 | 00:00:00 | | 2014-11-17 | 9,59 | 1.774.700 | 9,59 | 8,98 | 9,21 | 00:00:00 | | 2014-11-18 | 9,77 | 2.177.600 | 9,85 | 9,53 | 9,69 | 00:00:00 | | 2014-11-19 | 9,28 | 2.500.100 | 9,90 | 9,26 | 9,74 | 00:00:00 | | 2014-11-20 | 9,33 | 2.435.400 | 9,65 | 9,24 | 9,40 | 00:00:00 | | 2014-11-21 | 10,16 | 2.390.500 | 10,20 | 9,53 | 9,55 | 00:00:00 | | 2014-11-24 | 10,03 | 1.637.800 | 10,24 | 9,90 | 10,10 | 00:00:00 | | 2014-11-25 | 10,28 | 1.971.000 | 10,30 | 10,03 | 10,04 | 00:00:00 | | 2014-11-26 | 10,09 | 990.300 | 10,35 | 10,04 | 10,28 | 00:00:00 | | 2014-11-28 | 9,25 | 1.223.100 | 9,76 | 9,24 | 9,76 | 00:00:00 | | 2014-12-01 | 10,53 | 3.074.900 | 10,60 | 9,50 | 9,50 | 00:00:00 | | 2014-12-02 | 10,13 | 1.749.900 | 10,55 | 9,99 | 10,17 | 00:00:00 | | 2014-12-03 | 10,38 | 1.400.200 | 10,72 | 10,22 | 10,25 | 00:00:00 | | 2014-12-04 | 10,06 | 1.091.300 | 10,50 | 10,02 | 10,38 | 00:00:00 | | 2014-12-05 | 9,85 | 1.371.300 | 10,13 | 9,72 | 9,85 | 00:00:00 | | 2014-12-08 | 9,81 | 1.482.000 | 10,03 | 9,51 | 9,95 | 00:00:00 | | 2014-12-09 | 10,69 | 1.758.800 | 10,82 | 10,08 | 10,10 | 00:00:00 | | 2014-12-10 | 10,08 | 1.399.300 | 10,91 | 10,05 | 10,60 | 00:00:00 | | 2014-12-11 | 9,84 | 1.314.900 | 10,15 | 9,75 | 9,94 | 00:00:00 | | 2014-12-12 | 9,65 | 2.158.000 | 9,82 | 9,45 | 9,82 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
