|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 15,44 | 230.200 | 15,95 | 15,40 | 15,85 | 00:00:00 | | 2001-04-11 | 14,60 | 284.800 | 15,45 | 14,35 | 15,45 | 00:00:00 | | 2001-04-12 | 14,29 | 137.400 | 14,80 | 13,80 | 14,50 | 00:00:00 | | 2001-04-16 | 14,22 | 186.800 | 14,35 | 14,18 | 14,30 | 00:00:00 | | 2001-04-17 | 14,20 | 162.600 | 14,20 | 13,99 | 14,14 | 00:00:00 | | 2001-04-18 | 14,40 | 176.200 | 14,40 | 14,15 | 14,15 | 00:00:00 | | 2001-04-19 | 14,20 | 58.200 | 14,20 | 14,05 | 14,10 | 00:00:00 | | 2001-04-20 | 14,19 | 88.000 | 14,50 | 13,95 | 14,30 | 00:00:00 | | 2001-04-23 | 13,96 | 18.400 | 14,20 | 13,96 | 14,09 | 00:00:00 | | 2001-04-24 | 14,13 | 166.600 | 14,35 | 14,00 | 14,01 | 00:00:00 | | 2001-04-25 | 14,05 | 356.600 | 14,20 | 13,90 | 14,20 | 00:00:00 | | 2001-04-26 | 14,25 | 36.400 | 14,25 | 14,01 | 14,15 | 00:00:00 | | 2001-04-27 | 14,80 | 273.400 | 14,89 | 14,25 | 14,25 | 00:00:00 | | 2001-04-30 | 15,06 | 206.600 | 15,25 | 14,90 | 14,90 | 00:00:00 | | 2001-05-01 | 15,40 | 362.400 | 15,55 | 15,10 | 15,25 | 00:00:00 | | 2001-05-02 | 15,68 | 143.200 | 15,68 | 15,41 | 15,41 | 00:00:00 | | 2001-05-03 | 15,90 | 346.400 | 15,95 | 15,61 | 15,68 | 00:00:00 | | 2001-05-04 | 15,80 | 28.000 | 15,99 | 15,75 | 15,99 | 00:00:00 | | 2001-05-07 | 15,54 | 32.800 | 15,75 | 15,35 | 15,75 | 00:00:00 | | 2001-05-08 | 15,43 | 153.800 | 15,50 | 15,42 | 15,50 | 00:00:00 | | 2001-05-09 | 15,93 | 283.200 | 15,94 | 15,33 | 15,33 | 00:00:00 | | 2001-05-10 | 16,19 | 169.000 | 16,19 | 15,83 | 15,83 | 00:00:00 | | 2001-05-11 | 16,38 | 22.400 | 16,38 | 16,16 | 16,19 | 00:00:00 | | 2001-05-14 | 16,26 | 369.000 | 16,40 | 16,25 | 16,25 | 00:00:00 | | 2001-05-15 | 16,26 | 149.000 | 16,35 | 16,10 | 16,25 | 00:00:00 | | 2001-05-16 | 17,45 | 578.200 | 17,70 | 16,50 | 16,50 | 00:00:00 | | 2001-05-17 | 17,89 | 641.600 | 18,25 | 17,30 | 17,35 | 00:00:00 | | 2001-05-18 | 18,38 | 569.400 | 18,49 | 17,50 | 17,89 | 00:00:00 | | 2001-05-21 | 17,95 | 277.600 | 18,85 | 17,77 | 18,78 | 00:00:00 | | 2001-05-22 | 17,04 | 442.200 | 17,95 | 16,73 | 17,95 | 00:00:00 | | 2001-05-23 | 16,73 | 291.200 | 17,10 | 16,40 | 17,10 | 00:00:00 | | 2001-05-24 | 17,00 | 788.600 | 17,80 | 16,79 | 17,25 | 00:00:00 | | 2001-05-25 | 17,05 | 251.200 | 17,20 | 16,97 | 17,10 | 00:00:00 | | 2001-05-29 | 17,05 | 197.200 | 17,30 | 16,80 | 17,30 | 00:00:00 | | 2001-05-30 | 16,20 | 310.800 | 17,46 | 16,19 | 17,46 | 00:00:00 | | 2001-05-31 | 16,00 | 263.400 | 16,30 | 16,00 | 16,22 | 00:00:00 | | 2001-06-01 | 16,46 | 220.600 | 16,60 | 15,99 | 16,00 | 00:00:00 | | 2001-06-04 | 16,61 | 95.400 | 16,72 | 16,52 | 16,55 | 00:00:00 | | 2001-06-05 | 17,98 | 362.600 | 18,25 | 16,38 | 17,13 | 00:00:00 | | 2001-06-06 | 17,06 | 303.200 | 17,75 | 17,00 | 17,75 | 00:00:00 | | 2001-06-07 | 16,85 | 427.400 | 17,14 | 16,73 | 17,06 | 00:00:00 | | 2001-06-08 | 16,95 | 563.800 | 16,99 | 16,60 | 16,75 | 00:00:00 | | 2001-06-11 | 17,13 | 195.400 | 17,19 | 16,91 | 17,00 | 00:00:00 | | 2001-06-12 | 17,19 | 153.600 | 17,21 | 17,12 | 17,20 | 00:00:00 | | 2001-06-13 | 17,28 | 139.000 | 17,28 | 17,10 | 17,25 | 00:00:00 | | 2001-06-14 | 17,67 | 202.600 | 17,69 | 17,29 | 17,29 | 00:00:00 | | 2001-06-15 | 17,90 | 279.400 | 18,00 | 17,68 | 17,80 | 00:00:00 | | 2001-06-18 | 17,85 | 59.600 | 18,00 | 17,77 | 17,91 | 00:00:00 | | 2001-06-19 | 17,88 | 178.600 | 18,05 | 17,85 | 17,85 | 00:00:00 | | 2001-06-20 | 18,00 | 216.600 | 18,00 | 17,70 | 17,80 | 00:00:00 | | 2001-06-21 | 17,65 | 121.400 | 18,00 | 17,64 | 18,00 | 00:00:00 | | 2001-06-22 | 17,67 | 139.000 | 17,71 | 17,65 | 17,66 | 00:00:00 | | 2001-06-25 | 17,75 | 200.400 | 17,85 | 17,65 | 17,65 | 00:00:00 | | 2001-06-26 | 17,73 | 246.600 | 17,85 | 17,70 | 17,80 | 00:00:00 | | 2001-06-27 | 17,69 | 157.800 | 17,74 | 17,60 | 17,70 | 00:00:00 | | 2001-06-28 | 17,66 | 252.200 | 17,69 | 17,30 | 17,69 | 00:00:00 | | 2001-06-29 | 18,44 | 307.000 | 18,60 | 17,60 | 17,70 | 00:00:00 | | 2001-07-02 | 17,89 | 245.600 | 18,30 | 17,80 | 18,30 | 00:00:00 | | 2001-07-03 | 18,00 | 165.600 | 18,25 | 17,90 | 17,90 | 00:00:00 | | 2001-07-05 | 18,10 | 168.400 | 18,13 | 17,99 | 18,00 | 00:00:00 | | 2001-07-06 | 18,47 | 195.800 | 18,47 | 18,09 | 18,10 | 00:00:00 | | 2001-07-09 | 18,83 | 317.400 | 18,89 | 18,47 | 18,47 | 00:00:00 | | 2001-07-10 | 18,51 | 66.000 | 18,85 | 18,50 | 18,83 | 00:00:00 | | 2001-07-11 | 18,92 | 198.400 | 18,95 | 18,31 | 18,31 | 00:00:00 | | 2001-07-12 | 18,96 | 322.400 | 19,05 | 18,86 | 18,95 | 00:00:00 | | 2001-07-13 | 19,11 | 155.200 | 19,19 | 19,00 | 19,10 | 00:00:00 | | 2001-07-16 | 18,81 | 282.600 | 19,11 | 18,80 | 19,11 | 00:00:00 | | 2001-07-17 | 18,50 | 379.800 | 18,79 | 18,45 | 18,71 | 00:00:00 | | 2001-07-18 | 18,66 | 140.800 | 18,70 | 18,41 | 18,50 | 00:00:00 | | 2001-07-19 | 18,41 | 260.400 | 18,60 | 18,34 | 18,50 | 00:00:00 | | 2001-07-20 | 18,40 | 376.400 | 18,58 | 18,00 | 18,31 | 00:00:00 | | 2001-07-23 | 18,00 | 389.400 | 18,50 | 18,00 | 18,50 | 00:00:00 | | 2001-07-24 | 17,41 | 441.600 | 18,00 | 17,35 | 18,00 | 00:00:00 | | 2001-07-25 | 17,05 | 606.200 | 17,45 | 16,30 | 17,45 | 00:00:00 | | 2001-07-26 | 16,99 | 196.600 | 17,06 | 16,55 | 17,06 | 00:00:00 | | 2001-07-27 | 17,35 | 314.800 | 17,39 | 16,89 | 16,89 | 00:00:00 | | 2001-07-30 | 17,20 | 101.200 | 17,35 | 17,00 | 17,35 | 00:00:00 | | 2001-07-31 | 17,36 | 226.000 | 17,40 | 17,10 | 17,15 | 00:00:00 | | 2001-08-01 | 17,31 | 96.800 | 17,44 | 17,30 | 17,36 | 00:00:00 | | 2001-08-02 | 17,07 | 157.000 | 17,35 | 17,02 | 17,31 | 00:00:00 | | 2001-08-03 | 17,14 | 48.600 | 17,14 | 17,01 | 17,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
