|
 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 | | 2016-07-18 | 12,79 | 772.500 | 12,83 | 12,54 | 12,77 | 00:00:00 | | 2016-07-19 | 12,62 | 941.100 | 12,85 | 12,53 | 12,68 | 00:00:00 | | 2016-07-20 | 12,17 | 1.279.200 | 12,66 | 12,02 | 12,30 | 00:00:00 | | 2016-07-21 | 12,77 | 1.233.500 | 12,92 | 12,06 | 12,21 | 00:00:00 | | 2016-07-22 | 12,71 | 835.200 | 12,96 | 12,54 | 12,65 | 00:00:00 | | 2016-07-25 | 12,23 | 1.152.000 | 12,59 | 12,02 | 12,55 | 00:00:00 | | 2016-07-26 | 12,74 | 1.177.200 | 12,85 | 12,31 | 12,41 | 00:00:00 | | 2016-07-27 | 13,88 | 1.948.600 | 14,00 | 12,84 | 12,88 | 00:00:00 | | 2016-07-28 | 14,15 | 1.244.100 | 14,24 | 13,51 | 13,89 | 00:00:00 | | 2016-07-29 | 14,65 | 1.124.400 | 14,72 | 14,17 | 14,39 | 00:00:00 | | 2016-08-01 | 14,90 | 1.337.800 | 14,99 | 14,66 | 14,67 | 00:00:00 | | 2016-08-02 | 15,12 | 1.271.200 | 15,30 | 14,84 | 15,18 | 00:00:00 | | 2016-08-03 | 15,37 | 1.570.600 | 15,41 | 14,90 | 15,25 | 00:00:00 | | 2016-08-04 | 15,55 | 1.185.200 | 15,70 | 15,31 | 15,44 | 00:00:00 | | 2016-08-05 | 15,13 | 1.629.000 | 15,34 | 14,76 | 14,76 | 00:00:00 | | 2016-08-08 | 14,94 | 983.800 | 15,42 | 14,90 | 15,10 | 00:00:00 | | 2016-08-09 | 15,13 | 771.100 | 15,28 | 15,00 | 15,00 | 00:00:00 | | 2016-08-10 | 15,23 | 653.200 | 15,43 | 14,98 | 15,36 | 00:00:00 | | 2016-08-11 | 15,23 | 883.700 | 15,54 | 15,12 | 15,25 | 00:00:00 | | 2016-08-12 | 15,62 | 1.102.400 | 15,97 | 15,45 | 15,55 | 00:00:00 | | 2016-08-15 | 15,76 | 1.110.100 | 16,15 | 15,57 | 15,65 | 00:00:00 | | 2016-08-16 | 15,55 | 1.000.700 | 15,87 | 15,53 | 15,85 | 00:00:00 | | 2016-08-17 | 15,61 | 1.469.600 | 15,71 | 14,93 | 15,40 | 00:00:00 | | 2016-08-18 | 16,30 | 1.601.600 | 16,45 | 15,74 | 15,75 | 00:00:00 | | 2016-08-19 | 15,91 | 1.752.000 | 16,24 | 15,73 | 15,98 | 00:00:00 | | 2016-08-22 | 15,16 | 1.533.100 | 15,69 | 15,15 | 15,69 | 00:00:00 | | 2016-08-23 | 14,38 | 2.008.600 | 15,45 | 14,34 | 15,31 | 00:00:00 | | 2016-08-24 | 13,15 | 2.416.300 | 14,27 | 13,15 | 14,17 | 00:00:00 | | 2016-08-25 | 13,38 | 1.642.800 | 13,90 | 12,67 | 13,07 | 00:00:00 | | 2016-08-26 | 13,44 | 1.604.600 | 14,39 | 13,21 | 14,02 | 00:00:00 | | 2016-08-29 | 13,69 | 900.100 | 13,96 | 13,29 | 13,35 | 00:00:00 | | 2016-08-30 | 12,92 | 1.264.800 | 13,62 | 12,75 | 13,50 | 00:00:00 | | 2016-08-31 | 12,36 | 3.079.000 | 13,10 | 12,16 | 12,84 | 00:00:00 | | 2016-09-01 | 13,17 | 2.278.700 | 13,20 | 12,16 | 12,26 | 00:00:00 | | 2016-09-02 | 13,90 | 1.538.600 | 14,00 | 13,48 | 13,81 | 00:00:00 | | 2016-09-06 | 14,83 | 2.186.600 | 14,85 | 14,13 | 14,32 | 00:00:00 | | 2016-09-07 | 15,04 | 1.529.500 | 15,07 | 14,47 | 14,78 | 00:00:00 | | 2016-09-08 | 15,25 | 1.715.400 | 15,60 | 14,90 | 15,60 | 00:00:00 | | 2016-09-09 | 14,30 | 1.496.000 | 15,09 | 14,26 | 14,98 | 00:00:00 | | 2016-09-12 | 14,85 | 1.332.000 | 14,99 | 13,84 | 13,98 | 00:00:00 | | 2016-09-13 | 14,12 | 1.832.900 | 14,85 | 13,90 | 14,72 | 00:00:00 | | 2016-09-14 | 14,38 | 1.074.700 | 14,53 | 14,08 | 14,33 | 00:00:00 | | 2016-09-15 | 14,27 | 871.400 | 14,56 | 13,86 | 14,33 | 00:00:00 | | 2016-09-16 | 13,98 | 2.878.600 | 14,31 | 13,80 | 14,14 | 00:00:00 | | 2016-09-19 | 14,15 | 956.100 | 14,35 | 14,00 | 14,18 | 00:00:00 | | 2016-09-20 | 14,11 | 1.052.700 | 14,22 | 13,91 | 14,14 | 00:00:00 | | 2016-09-21 | 14,70 | 2.854.200 | 14,86 | 14,33 | 14,39 | 00:00:00 | | 2016-09-22 | 14,72 | 1.877.700 | 15,10 | 14,35 | 14,85 | 00:00:00 | | 2016-09-23 | 14,17 | 1.677.800 | 14,77 | 14,04 | 14,60 | 00:00:00 | | 2016-09-26 | 13,82 | 802.900 | 14,43 | 13,73 | 14,19 | 00:00:00 | | 2016-09-27 | 13,19 | 1.745.900 | 13,70 | 12,97 | 13,64 | 00:00:00 | | 2016-09-28 | 13,77 | 1.624.300 | 13,78 | 12,90 | 13,23 | 00:00:00 | | 2016-09-29 | 13,86 | 1.067.400 | 13,97 | 13,44 | 13,64 | 00:00:00 | | 2016-09-30 | 13,84 | 1.233.300 | 14,45 | 13,79 | 14,11 | 00:00:00 | | 2016-10-03 | 13,71 | 882.000 | 13,86 | 13,44 | 13,78 | 00:00:00 | | 2016-10-04 | 12,56 | 2.287.200 | 13,23 | 12,56 | 13,13 | 00:00:00 | | 2016-10-05 | 12,56 | 2.197.500 | 13,24 | 12,25 | 13,24 | 00:00:00 | | 2016-10-06 | 12,12 | 1.395.300 | 12,37 | 11,91 | 12,05 | 00:00:00 | | 2016-10-07 | 12,40 | 2.268.800 | 13,09 | 12,16 | 12,90 | 00:00:00 | | 2016-10-10 | 12,47 | 2.256.400 | 12,81 | 12,40 | 12,53 | 00:00:00 | | 2016-10-11 | 12,31 | 1.282.400 | 12,78 | 12,28 | 12,33 | 00:00:00 | | 2016-10-12 | 12,40 | 882.300 | 12,60 | 12,12 | 12,37 | 00:00:00 | | 2016-10-13 | 12,63 | 1.403.900 | 13,11 | 12,30 | 12,44 | 00:00:00 | | 2016-10-14 | 12,43 | 693.100 | 12,79 | 12,32 | 12,42 | 00:00:00 | | 2016-10-17 | 12,93 | 856.600 | 13,00 | 12,47 | 12,47 | 00:00:00 | | 2016-10-18 | 13,65 | 1.255.000 | 13,70 | 13,05 | 13,24 | 00:00:00 | | 2016-10-19 | 13,96 | 1.370.600 | 14,19 | 13,77 | 13,89 | 00:00:00 | | 2016-10-20 | 13,81 | 1.528.600 | 14,21 | 13,57 | 13,89 | 00:00:00 | | 2016-10-21 | 13,62 | 751.900 | 13,83 | 13,46 | 13,78 | 00:00:00 | | 2016-10-24 | 13,27 | 1.297.600 | 13,88 | 13,07 | 13,74 | 00:00:00 | | 2016-10-25 | 13,55 | 1.120.700 | 13,83 | 13,33 | 13,39 | 00:00:00 | | 2016-10-26 | 13,42 | 872.800 | 13,67 | 13,04 | 13,47 | 00:00:00 | | 2016-10-27 | 13,27 | 824.800 | 13,68 | 13,20 | 13,53 | 00:00:00 | | 2016-10-28 | 12,91 | 1.842.400 | 13,13 | 12,50 | 13,13 | 00:00:00 | | 2016-10-31 | 13,29 | 1.018.900 | 13,42 | 12,82 | 12,94 | 00:00:00 | | 2016-11-01 | 13,70 | 1.299.000 | 13,90 | 13,33 | 13,60 | 00:00:00 | | 2016-11-02 | 13,02 | 1.557.800 | 13,99 | 12,89 | 13,90 | 00:00:00 | | 2016-11-03 | 12,99 | 2.181.500 | 13,16 | 12,83 | 12,94 | 00:00:00 | | 2016-11-04 | 12,62 | 1.302.300 | 12,99 | 12,38 | 12,96 | 00:00:00 | | 2016-11-07 | 12,48 | 1.102.000 | 12,68 | 12,10 | 12,24 | 00:00:00 | | 2016-11-08 | 12,10 | 2.032.800 | 12,64 | 11,80 | 12,49 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
