|
 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 | | 2014-12-12 | 9,65 | 2.158.000 | 9,82 | 9,45 | 9,82 | 00:00:00 | | 2014-12-15 | 9,32 | 2.280.900 | 10,14 | 9,32 | 9,52 | 00:00:00 | | 2014-12-16 | 9,02 | 2.626.400 | 9,69 | 9,00 | 9,65 | 00:00:00 | | 2014-12-17 | 9,21 | 3.009.500 | 9,33 | 8,90 | 9,01 | 00:00:00 | | 2014-12-18 | 9,68 | 2.025.400 | 9,70 | 9,21 | 9,37 | 00:00:00 | | 2014-12-19 | 9,59 | 10.276.200 | 9,74 | 9,29 | 9,65 | 00:00:00 | | 2014-12-22 | 9,08 | 2.641.300 | 9,51 | 9,05 | 9,50 | 00:00:00 | | 2014-12-23 | 9,03 | 1.626.000 | 9,44 | 8,91 | 9,07 | 00:00:00 | | 2014-12-24 | 9,29 | 555.100 | 9,42 | 8,94 | 8,94 | 00:00:00 | | 2014-12-26 | 9,57 | 918.200 | 9,80 | 9,42 | 9,52 | 00:00:00 | | 2014-12-29 | 9,25 | 1.157.000 | 9,61 | 9,13 | 9,46 | 00:00:00 | | 2014-12-30 | 9,66 | 1.262.800 | 9,80 | 9,36 | 9,44 | 00:00:00 | | 2014-12-31 | 9,56 | 1.113.100 | 9,71 | 9,26 | 9,55 | 00:00:00 | | 2015-01-02 | 9,67 | 1.035.000 | 9,70 | 9,30 | 9,40 | 00:00:00 | | 2015-01-05 | 10,25 | 1.393.300 | 10,29 | 9,67 | 9,72 | 00:00:00 | | 2015-01-06 | 10,65 | 2.367.900 | 10,86 | 10,17 | 10,17 | 00:00:00 | | 2015-01-07 | 10,53 | 1.911.200 | 10,95 | 10,33 | 10,33 | 00:00:00 | | 2015-01-08 | 10,28 | 1.193.800 | 10,74 | 10,18 | 10,57 | 00:00:00 | | 2015-01-09 | 11,06 | 1.448.200 | 11,08 | 10,37 | 10,42 | 00:00:00 | | 2015-01-12 | 11,57 | 2.003.600 | 11,88 | 10,91 | 11,10 | 00:00:00 | | 2015-01-13 | 11,38 | 2.090.800 | 11,85 | 11,20 | 11,70 | 00:00:00 | | 2015-01-14 | 10,71 | 2.604.500 | 11,74 | 10,55 | 11,61 | 00:00:00 | | 2015-01-15 | 10,91 | 2.222.600 | 11,37 | 10,77 | 11,16 | 00:00:00 | | 2015-01-16 | 11,15 | 2.456.900 | 11,33 | 10,93 | 11,02 | 00:00:00 | | 2015-01-20 | 11,38 | 2.463.400 | 11,65 | 11,04 | 11,32 | 00:00:00 | | 2015-01-21 | 11,17 | 2.032.300 | 11,59 | 10,84 | 11,46 | 00:00:00 | | 2015-01-22 | 11,35 | 2.037.900 | 11,45 | 11,08 | 11,31 | 00:00:00 | | 2015-01-23 | 10,95 | 1.845.300 | 11,22 | 10,74 | 11,16 | 00:00:00 | | 2015-01-26 | 11,21 | 1.544.400 | 11,21 | 10,29 | 10,68 | 00:00:00 | | 2015-01-27 | 11,74 | 1.858.900 | 11,79 | 11,18 | 11,28 | 00:00:00 | | 2015-01-28 | 11,14 | 1.830.800 | 11,67 | 10,93 | 11,53 | 00:00:00 | | 2015-01-29 | 11,10 | 1.556.300 | 11,22 | 10,47 | 10,83 | 00:00:00 | | 2015-01-30 | 11,42 | 2.341.700 | 11,47 | 10,83 | 11,09 | 00:00:00 | | 2015-02-02 | 11,35 | 1.848.400 | 11,56 | 11,02 | 11,17 | 00:00:00 | | 2015-02-03 | 10,86 | 2.199.600 | 11,28 | 10,77 | 11,26 | 00:00:00 | | 2015-02-04 | 10,81 | 1.927.100 | 11,08 | 10,52 | 11,06 | 00:00:00 | | 2015-02-05 | 11,03 | 1.922.200 | 11,04 | 10,57 | 10,79 | 00:00:00 | | 2015-02-06 | 10,46 | 2.396.800 | 10,97 | 10,41 | 10,66 | 00:00:00 | | 2015-02-09 | 10,71 | 1.377.300 | 10,93 | 10,51 | 10,57 | 00:00:00 | | 2015-02-10 | 10,58 | 1.105.900 | 10,88 | 10,40 | 10,51 | 00:00:00 | | 2015-02-11 | 10,31 | 1.097.700 | 10,75 | 10,27 | 10,58 | 00:00:00 | | 2015-02-12 | 10,50 | 1.294.400 | 10,57 | 10,31 | 10,47 | 00:00:00 | | 2015-02-13 | 10,86 | 1.179.300 | 10,95 | 10,56 | 10,65 | 00:00:00 | | 2015-02-17 | 10,39 | 1.012.800 | 10,66 | 10,39 | 10,56 | 00:00:00 | | 2015-02-18 | 10,88 | 1.309.600 | 10,95 | 10,41 | 10,45 | 00:00:00 | | 2015-02-19 | 10,53 | 1.279.600 | 10,99 | 10,46 | 10,89 | 00:00:00 | | 2015-02-20 | 10,40 | 1.086.100 | 10,84 | 10,33 | 10,70 | 00:00:00 | | 2015-02-23 | 10,62 | 1.091.600 | 10,70 | 10,25 | 10,29 | 00:00:00 | | 2015-02-24 | 10,38 | 1.050.800 | 10,72 | 10,27 | 10,51 | 00:00:00 | | 2015-02-25 | 10,65 | 1.307.300 | 10,67 | 10,21 | 10,45 | 00:00:00 | | 2015-02-26 | 10,87 | 1.554.000 | 10,88 | 10,58 | 10,78 | 00:00:00 | | 2015-02-27 | 11,58 | 2.271.700 | 11,60 | 10,77 | 10,84 | 00:00:00 | | 2015-03-02 | 11,36 | 1.858.500 | 11,76 | 11,28 | 11,65 | 00:00:00 | | 2015-03-03 | 10,93 | 1.729.600 | 11,65 | 10,91 | 11,38 | 00:00:00 | | 2015-03-04 | 11,19 | 2.179.600 | 11,46 | 10,87 | 10,93 | 00:00:00 | | 2015-03-05 | 11,26 | 957.500 | 11,40 | 11,13 | 11,22 | 00:00:00 | | 2015-03-06 | 10,33 | 2.016.500 | 11,07 | 10,28 | 10,96 | 00:00:00 | | 2015-03-09 | 9,99 | 1.693.000 | 10,55 | 9,96 | 10,54 | 00:00:00 | | 2015-03-10 | 10,16 | 1.798.400 | 10,37 | 9,85 | 10,00 | 00:00:00 | | 2015-03-11 | 10,85 | 1.866.200 | 10,90 | 9,93 | 10,19 | 00:00:00 | | 2015-03-12 | 10,60 | 1.295.100 | 11,00 | 10,51 | 10,95 | 00:00:00 | | 2015-03-13 | 10,54 | 1.953.800 | 10,60 | 10,23 | 10,60 | 00:00:00 | | 2015-03-16 | 10,30 | 1.833.300 | 10,65 | 9,96 | 10,58 | 00:00:00 | | 2015-03-17 | 10,37 | 1.597.200 | 10,52 | 10,07 | 10,19 | 00:00:00 | | 2015-03-18 | 10,90 | 2.022.100 | 10,94 | 10,24 | 10,32 | 00:00:00 | | 2015-03-19 | 10,99 | 1.965.000 | 11,23 | 10,76 | 10,76 | 00:00:00 | | 2015-03-20 | 10,90 | 4.844.800 | 11,30 | 10,82 | 11,09 | 00:00:00 | | 2015-03-23 | 10,93 | 1.502.900 | 11,11 | 10,70 | 10,92 | 00:00:00 | | 2015-03-24 | 10,70 | 1.015.500 | 11,00 | 10,64 | 11,00 | 00:00:00 | | 2015-03-25 | 10,57 | 1.537.000 | 10,96 | 10,56 | 10,82 | 00:00:00 | | 2015-03-26 | 10,30 | 1.595.600 | 10,80 | 10,22 | 10,68 | 00:00:00 | | 2015-03-27 | 10,16 | 1.357.400 | 10,44 | 10,14 | 10,23 | 00:00:00 | | 2015-03-30 | 10,34 | 1.358.800 | 10,36 | 9,80 | 10,01 | 00:00:00 | | 2015-03-31 | 10,13 | 1.516.200 | 10,73 | 10,08 | 10,46 | 00:00:00 | | 2015-04-01 | 10,55 | 1.877.600 | 10,59 | 10,20 | 10,23 | 00:00:00 | | 2015-04-02 | 10,47 | 1.611.000 | 10,72 | 10,27 | 10,52 | 00:00:00 | | 2015-04-06 | 10,85 | 1.127.200 | 10,92 | 10,63 | 10,87 | 00:00:00 | | 2015-04-07 | 10,55 | 1.395.500 | 10,93 | 10,43 | 10,70 | 00:00:00 | | 2015-04-08 | 10,51 | 1.890.100 | 10,81 | 10,32 | 10,60 | 00:00:00 | | 2015-04-09 | 10,42 | 1.299.000 | 10,60 | 10,25 | 10,33 | 00:00:00 | | 2015-04-10 | 10,82 | 1.201.200 | 10,85 | 10,53 | 10,61 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
