|
 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 | | 2016-03-23 | 6,24 | 3.687.700 | 6,45 | 6,14 | 6,16 | 00:00:00 | | 2016-03-24 | 6,47 | 1.675.800 | 6,47 | 6,20 | 6,25 | 00:00:00 | | 2016-03-28 | 6,25 | 1.311.600 | 6,51 | 6,17 | 6,50 | 00:00:00 | | 2016-03-29 | 7,06 | 3.127.800 | 7,23 | 6,17 | 6,27 | 00:00:00 | | 2016-03-30 | 7,38 | 3.236.300 | 7,39 | 6,84 | 6,94 | 00:00:00 | | 2016-03-31 | 7,36 | 1.858.100 | 7,50 | 7,27 | 7,49 | 00:00:00 | | 2016-04-01 | 7,58 | 2.158.900 | 7,58 | 7,02 | 7,12 | 00:00:00 | | 2016-04-04 | 7,26 | 1.972.500 | 7,53 | 7,16 | 7,52 | 00:00:00 | | 2016-04-05 | 7,92 | 3.493.600 | 8,10 | 7,30 | 7,39 | 00:00:00 | | 2016-04-06 | 7,72 | 3.370.300 | 7,84 | 7,44 | 7,84 | 00:00:00 | | 2016-04-07 | 7,61 | 2.128.400 | 7,96 | 7,53 | 7,96 | 00:00:00 | | 2016-04-08 | 7,86 | 4.382.500 | 7,86 | 7,48 | 7,58 | 00:00:00 | | 2016-04-11 | 8,33 | 3.077.600 | 8,75 | 8,00 | 8,18 | 00:00:00 | | 2016-04-12 | 8,60 | 2.316.300 | 8,62 | 8,12 | 8,38 | 00:00:00 | | 2016-04-13 | 8,27 | 1.691.400 | 8,64 | 8,27 | 8,38 | 00:00:00 | | 2016-04-14 | 7,86 | 2.725.600 | 8,33 | 7,85 | 7,93 | 00:00:00 | | 2016-04-15 | 8,08 | 1.936.200 | 8,15 | 7,66 | 7,68 | 00:00:00 | | 2016-04-18 | 8,01 | 1.285.300 | 8,25 | 7,98 | 8,16 | 00:00:00 | | 2016-04-19 | 8,21 | 3.077.600 | 8,56 | 8,02 | 8,36 | 00:00:00 | | 2016-04-20 | 8,18 | 3.072.600 | 8,65 | 8,08 | 8,27 | 00:00:00 | | 2016-04-21 | 8,59 | 2.520.300 | 8,69 | 8,16 | 8,45 | 00:00:00 | | 2016-04-22 | 8,40 | 1.965.200 | 8,77 | 8,30 | 8,56 | 00:00:00 | | 2016-04-25 | 8,44 | 2.022.000 | 8,79 | 8,37 | 8,48 | 00:00:00 | | 2016-04-26 | 8,90 | 2.004.200 | 8,91 | 8,44 | 8,53 | 00:00:00 | | 2016-04-27 | 8,98 | 2.193.200 | 9,21 | 8,63 | 8,80 | 00:00:00 | | 2016-04-28 | 9,41 | 2.576.800 | 9,44 | 9,00 | 9,03 | 00:00:00 | | 2016-04-29 | 10,15 | 3.063.800 | 10,20 | 9,56 | 9,68 | 00:00:00 | | 2016-05-02 | 10,07 | 2.208.500 | 10,41 | 9,86 | 10,25 | 00:00:00 | | 2016-05-03 | 9,76 | 1.696.700 | 10,18 | 9,65 | 10,03 | 00:00:00 | | 2016-05-04 | 9,48 | 1.873.000 | 9,83 | 9,31 | 9,72 | 00:00:00 | | 2016-05-05 | 9,65 | 1.483.800 | 10,05 | 9,39 | 9,80 | 00:00:00 | | 2016-05-06 | 10,04 | 2.253.400 | 10,32 | 9,81 | 9,92 | 00:00:00 | | 2016-05-09 | 9,21 | 2.652.400 | 9,82 | 9,16 | 9,73 | 00:00:00 | | 2016-05-10 | 9,56 | 2.586.900 | 9,64 | 8,90 | 9,23 | 00:00:00 | | 2016-05-11 | 10,07 | 2.383.400 | 10,09 | 9,54 | 9,86 | 00:00:00 | | 2016-05-12 | 9,84 | 2.624.800 | 10,11 | 9,72 | 10,06 | 00:00:00 | | 2016-05-13 | 10,03 | 1.897.700 | 10,06 | 9,76 | 9,81 | 00:00:00 | | 2016-05-16 | 10,23 | 1.558.200 | 10,51 | 10,12 | 10,16 | 00:00:00 | | 2016-05-17 | 10,47 | 1.696.700 | 10,66 | 10,10 | 10,16 | 00:00:00 | | 2016-05-18 | 9,73 | 2.241.400 | 10,46 | 9,73 | 10,21 | 00:00:00 | | 2016-05-19 | 9,97 | 2.501.600 | 10,07 | 9,18 | 9,28 | 00:00:00 | | 2016-05-20 | 9,97 | 1.626.900 | 10,15 | 9,59 | 10,12 | 00:00:00 | | 2016-05-23 | 9,72 | 1.403.800 | 10,06 | 9,61 | 9,83 | 00:00:00 | | 2016-05-24 | 9,60 | 1.883.900 | 9,83 | 9,27 | 9,32 | 00:00:00 | | 2016-05-25 | 9,82 | 2.568.900 | 9,90 | 9,34 | 9,52 | 00:00:00 | | 2016-05-26 | 9,97 | 1.434.000 | 10,21 | 9,80 | 10,01 | 00:00:00 | | 2016-05-27 | 9,52 | 2.145.000 | 9,99 | 9,50 | 9,80 | 00:00:00 | | 2016-05-31 | 9,56 | 6.819.400 | 9,90 | 9,02 | 9,47 | 00:00:00 | | 2016-06-01 | 9,47 | 2.654.300 | 9,68 | 9,37 | 9,56 | 00:00:00 | | 2016-06-02 | 9,70 | 2.304.400 | 9,95 | 9,34 | 9,44 | 00:00:00 | | 2016-06-03 | 11,11 | 3.982.500 | 11,15 | 10,26 | 10,34 | 00:00:00 | | 2016-06-06 | 10,89 | 2.375.000 | 11,32 | 10,53 | 11,16 | 00:00:00 | | 2016-06-07 | 10,59 | 1.896.000 | 10,83 | 10,45 | 10,71 | 00:00:00 | | 2016-06-08 | 11,02 | 1.783.100 | 11,43 | 10,97 | 11,14 | 00:00:00 | | 2016-06-09 | 11,28 | 1.851.800 | 11,42 | 10,76 | 11,02 | 00:00:00 | | 2016-06-10 | 11,09 | 1.858.000 | 11,70 | 11,06 | 11,32 | 00:00:00 | | 2016-06-13 | 10,77 | 2.265.800 | 11,45 | 10,58 | 11,31 | 00:00:00 | | 2016-06-14 | 10,33 | 2.659.400 | 10,90 | 10,13 | 10,64 | 00:00:00 | | 2016-06-15 | 11,17 | 3.313.300 | 11,35 | 10,37 | 10,39 | 00:00:00 | | 2016-06-16 | 10,67 | 3.277.400 | 11,52 | 10,57 | 11,52 | 00:00:00 | | 2016-06-17 | 10,43 | 8.487.500 | 11,28 | 10,42 | 10,75 | 00:00:00 | | 2016-06-20 | 10,79 | 3.444.100 | 10,86 | 10,12 | 10,22 | 00:00:00 | | 2016-06-21 | 10,58 | 1.668.600 | 10,74 | 10,49 | 10,67 | 00:00:00 | | 2016-06-22 | 10,78 | 1.701.000 | 10,82 | 10,41 | 10,59 | 00:00:00 | | 2016-06-23 | 10,74 | 1.519.600 | 11,10 | 10,62 | 10,74 | 00:00:00 | | 2016-06-24 | 11,32 | 2.185.100 | 11,63 | 11,00 | 11,52 | 00:00:00 | | 2016-06-27 | 11,31 | 2.764.700 | 11,56 | 10,72 | 11,17 | 00:00:00 | | 2016-06-28 | 11,53 | 2.265.400 | 11,91 | 11,13 | 11,34 | 00:00:00 | | 2016-06-29 | 11,64 | 1.829.900 | 11,96 | 11,57 | 11,66 | 00:00:00 | | 2016-06-30 | 11,95 | 2.006.900 | 12,00 | 11,54 | 11,75 | 00:00:00 | | 2016-07-01 | 12,38 | 2.018.400 | 12,55 | 12,02 | 12,12 | 00:00:00 | | 2016-07-05 | 12,23 | 2.334.200 | 12,50 | 11,72 | 12,46 | 00:00:00 | | 2016-07-06 | 12,88 | 2.480.900 | 12,91 | 12,04 | 12,14 | 00:00:00 | | 2016-07-07 | 12,40 | 1.222.300 | 12,72 | 12,15 | 12,60 | 00:00:00 | | 2016-07-08 | 12,96 | 1.469.800 | 13,00 | 12,47 | 12,47 | 00:00:00 | | 2016-07-11 | 13,02 | 1.196.000 | 13,10 | 12,81 | 12,87 | 00:00:00 | | 2016-07-12 | 12,62 | 2.162.500 | 13,00 | 12,39 | 12,95 | 00:00:00 | | 2016-07-13 | 12,80 | 1.648.000 | 12,94 | 12,52 | 12,79 | 00:00:00 | | 2016-07-14 | 12,69 | 1.295.000 | 12,89 | 12,40 | 12,48 | 00:00:00 | | 2016-07-15 | 12,73 | 1.044.300 | 12,87 | 12,58 | 12,61 | 00:00:00 | | 2016-07-18 | 12,79 | 772.500 | 12,83 | 12,54 | 12,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
