|
 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 | | 2015-11-25 | 4,72 | 785.500 | 4,83 | 4,66 | 4,69 | 00:00:00 | | 2015-11-27 | 4,70 | 1.035.600 | 4,75 | 4,50 | 4,75 | 00:00:00 | | 2015-11-30 | 4,74 | 2.560.200 | 4,80 | 4,63 | 4,71 | 00:00:00 | | 2015-12-01 | 4,88 | 1.419.400 | 4,91 | 4,72 | 4,76 | 00:00:00 | | 2015-12-02 | 4,75 | 1.419.700 | 4,82 | 4,65 | 4,78 | 00:00:00 | | 2015-12-03 | 4,78 | 1.192.500 | 4,88 | 4,71 | 4,84 | 00:00:00 | | 2015-12-04 | 5,01 | 1.778.900 | 5,01 | 4,78 | 4,82 | 00:00:00 | | 2015-12-07 | 4,54 | 1.476.600 | 5,03 | 4,53 | 4,98 | 00:00:00 | | 2015-12-08 | 4,64 | 1.254.100 | 4,68 | 4,41 | 4,53 | 00:00:00 | | 2015-12-09 | 4,81 | 1.393.400 | 4,89 | 4,72 | 4,73 | 00:00:00 | | 2015-12-10 | 4,63 | 1.515.900 | 4,83 | 4,62 | 4,75 | 00:00:00 | | 2015-12-11 | 4,51 | 1.551.400 | 4,71 | 4,47 | 4,55 | 00:00:00 | | 2015-12-14 | 4,12 | 2.205.400 | 4,51 | 4,06 | 4,46 | 00:00:00 | | 2015-12-15 | 4,13 | 2.119.900 | 4,34 | 4,13 | 4,18 | 00:00:00 | | 2015-12-16 | 4,30 | 1.272.100 | 4,40 | 4,17 | 4,27 | 00:00:00 | | 2015-12-17 | 4,17 | 1.601.600 | 4,31 | 4,07 | 4,18 | 00:00:00 | | 2015-12-18 | 4,05 | 4.400.000 | 4,40 | 4,02 | 4,23 | 00:00:00 | | 2015-12-21 | 3,88 | 2.104.300 | 4,20 | 3,80 | 4,14 | 00:00:00 | | 2015-12-22 | 3,92 | 1.527.100 | 3,96 | 3,85 | 3,90 | 00:00:00 | | 2015-12-23 | 4,22 | 1.308.400 | 4,25 | 3,97 | 4,00 | 00:00:00 | | 2015-12-24 | 4,35 | 870.800 | 4,44 | 4,22 | 4,22 | 00:00:00 | | 2015-12-28 | 4,26 | 753.800 | 4,37 | 4,22 | 4,29 | 00:00:00 | | 2015-12-29 | 4,21 | 546.600 | 4,32 | 4,16 | 4,30 | 00:00:00 | | 2015-12-30 | 4,21 | 458.300 | 4,23 | 4,13 | 4,16 | 00:00:00 | | 2015-12-31 | 4,28 | 496.000 | 4,28 | 4,17 | 4,21 | 00:00:00 | | 2016-01-04 | 4,42 | 1.797.600 | 4,58 | 4,32 | 4,34 | 00:00:00 | | 2016-01-05 | 4,44 | 1.026.800 | 4,56 | 4,43 | 4,44 | 00:00:00 | | 2016-01-06 | 4,34 | 1.025.500 | 4,55 | 4,28 | 4,51 | 00:00:00 | | 2016-01-07 | 4,31 | 2.033.200 | 4,41 | 4,18 | 4,34 | 00:00:00 | | 2016-01-08 | 4,23 | 1.531.100 | 4,27 | 4,13 | 4,20 | 00:00:00 | | 2016-01-11 | 4,11 | 1.090.300 | 4,29 | 3,98 | 4,22 | 00:00:00 | | 2016-01-12 | 4,14 | 1.217.000 | 4,18 | 3,97 | 4,10 | 00:00:00 | | 2016-01-13 | 4,26 | 1.707.500 | 4,37 | 4,10 | 4,19 | 00:00:00 | | 2016-01-14 | 4,08 | 1.868.400 | 4,34 | 4,07 | 4,25 | 00:00:00 | | 2016-01-15 | 3,76 | 2.576.400 | 4,29 | 3,76 | 4,21 | 00:00:00 | | 2016-01-19 | 3,38 | 2.338.500 | 3,75 | 3,35 | 3,74 | 00:00:00 | | 2016-01-20 | 3,51 | 924.900 | 3,58 | 3,30 | 3,43 | 00:00:00 | | 2016-01-21 | 3,58 | 1.286.600 | 3,59 | 3,31 | 3,37 | 00:00:00 | | 2016-01-22 | 3,65 | 1.060.800 | 3,75 | 3,47 | 3,55 | 00:00:00 | | 2016-01-25 | 3,74 | 1.019.700 | 3,86 | 3,70 | 3,72 | 00:00:00 | | 2016-01-26 | 4,17 | 1.639.000 | 4,20 | 3,80 | 3,80 | 00:00:00 | | 2016-01-27 | 4,14 | 1.515.400 | 4,23 | 4,05 | 4,20 | 00:00:00 | | 2016-01-28 | 3,90 | 1.065.700 | 4,20 | 3,88 | 4,13 | 00:00:00 | | 2016-01-29 | 4,00 | 1.252.900 | 4,03 | 3,83 | 3,87 | 00:00:00 | | 2016-02-01 | 4,20 | 1.101.600 | 4,22 | 3,94 | 4,00 | 00:00:00 | | 2016-02-02 | 4,14 | 1.317.700 | 4,30 | 4,11 | 4,14 | 00:00:00 | | 2016-02-03 | 4,51 | 2.901.700 | 4,53 | 4,14 | 4,19 | 00:00:00 | | 2016-02-04 | 4,70 | 2.808.900 | 4,84 | 4,54 | 4,66 | 00:00:00 | | 2016-02-05 | 4,86 | 1.833.600 | 4,87 | 4,43 | 4,56 | 00:00:00 | | 2016-02-08 | 4,77 | 2.739.500 | 5,00 | 4,75 | 4,96 | 00:00:00 | | 2016-02-09 | 4,45 | 2.570.900 | 4,80 | 4,32 | 4,77 | 00:00:00 | | 2016-02-10 | 4,78 | 2.546.600 | 4,80 | 4,29 | 4,44 | 00:00:00 | | 2016-02-11 | 5,31 | 3.045.300 | 5,38 | 4,98 | 5,22 | 00:00:00 | | 2016-02-12 | 5,49 | 1.513.200 | 5,56 | 5,07 | 5,22 | 00:00:00 | | 2016-02-16 | 4,73 | 2.824.400 | 5,35 | 4,66 | 5,29 | 00:00:00 | | 2016-02-17 | 4,85 | 1.827.400 | 5,08 | 4,69 | 4,87 | 00:00:00 | | 2016-02-18 | 5,30 | 2.529.100 | 5,40 | 4,87 | 4,90 | 00:00:00 | | 2016-02-19 | 5,18 | 1.765.900 | 5,36 | 5,12 | 5,21 | 00:00:00 | | 2016-02-22 | 5,41 | 2.858.500 | 5,43 | 4,99 | 5,02 | 00:00:00 | | 2016-02-23 | 5,27 | 2.327.000 | 5,58 | 5,19 | 5,56 | 00:00:00 | | 2016-02-24 | 5,35 | 2.377.700 | 5,60 | 5,33 | 5,39 | 00:00:00 | | 2016-02-25 | 5,41 | 1.497.600 | 5,44 | 5,15 | 5,31 | 00:00:00 | | 2016-02-26 | 5,18 | 2.461.000 | 5,49 | 5,17 | 5,33 | 00:00:00 | | 2016-02-29 | 5,22 | 2.502.900 | 5,37 | 5,20 | 5,24 | 00:00:00 | | 2016-03-01 | 5,06 | 2.568.900 | 5,32 | 5,00 | 5,27 | 00:00:00 | | 2016-03-02 | 5,48 | 2.791.400 | 5,57 | 5,02 | 5,09 | 00:00:00 | | 2016-03-03 | 5,67 | 2.193.000 | 5,80 | 5,44 | 5,45 | 00:00:00 | | 2016-03-04 | 5,51 | 3.478.100 | 5,94 | 5,44 | 5,71 | 00:00:00 | | 2016-03-07 | 6,00 | 3.545.000 | 6,17 | 5,62 | 5,62 | 00:00:00 | | 2016-03-08 | 5,66 | 2.562.600 | 6,28 | 5,65 | 6,22 | 00:00:00 | | 2016-03-09 | 5,67 | 2.130.700 | 5,83 | 5,31 | 5,54 | 00:00:00 | | 2016-03-10 | 5,74 | 2.456.800 | 5,91 | 5,66 | 5,77 | 00:00:00 | | 2016-03-11 | 5,67 | 2.286.300 | 5,92 | 5,55 | 5,74 | 00:00:00 | | 2016-03-14 | 5,36 | 3.696.800 | 5,68 | 5,35 | 5,62 | 00:00:00 | | 2016-03-15 | 5,15 | 3.127.700 | 5,36 | 5,02 | 5,21 | 00:00:00 | | 2016-03-16 | 5,72 | 2.669.800 | 5,74 | 5,06 | 5,09 | 00:00:00 | | 2016-03-17 | 5,90 | 3.437.900 | 5,99 | 5,57 | 5,80 | 00:00:00 | | 2016-03-18 | 6,08 | 6.165.100 | 6,08 | 5,76 | 5,83 | 00:00:00 | | 2016-03-21 | 6,02 | 1.537.100 | 6,15 | 5,89 | 6,08 | 00:00:00 | | 2016-03-22 | 6,39 | 3.417.700 | 6,39 | 6,06 | 6,10 | 00:00:00 | | 2016-03-23 | 6,24 | 3.687.700 | 6,45 | 6,14 | 6,16 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
