|
 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 | | 2016-11-08 | 12,10 | 2.032.800 | 12,64 | 11,80 | 12,49 | 00:00:00 | | 2016-11-09 | 12,92 | 1.864.400 | 13,28 | 12,32 | 13,28 | 00:00:00 | | 2016-11-10 | 12,52 | 2.671.700 | 13,33 | 12,14 | 12,75 | 00:00:00 | | 2016-11-11 | 12,02 | 3.282.000 | 12,96 | 11,75 | 12,34 | 00:00:00 | | 2016-11-14 | 11,46 | 5.085.600 | 12,16 | 11,29 | 11,75 | 00:00:00 | | 2016-11-15 | 11,10 | 4.332.900 | 11,48 | 10,81 | 11,45 | 00:00:00 | | 2016-11-16 | 11,04 | 2.476.600 | 11,14 | 10,62 | 11,03 | 00:00:00 | | 2016-11-17 | 10,58 | 2.000.300 | 11,43 | 10,30 | 11,03 | 00:00:00 | | 2016-11-18 | 10,92 | 1.761.000 | 11,09 | 10,43 | 10,43 | 00:00:00 | | 2016-11-21 | 11,12 | 1.641.000 | 11,32 | 10,97 | 11,25 | 00:00:00 | | 2016-11-22 | 11,44 | 2.118.600 | 11,46 | 10,75 | 11,12 | 00:00:00 | | 2016-11-23 | 11,09 | 2.216.600 | 11,18 | 10,54 | 11,12 | 00:00:00 | | 2016-11-25 | 10,96 | 907.100 | 11,29 | 10,92 | 11,03 | 00:00:00 | | 2016-11-28 | 11,37 | 1.325.200 | 11,42 | 10,95 | 11,03 | 00:00:00 | | 2016-11-29 | 11,08 | 1.784.800 | 11,35 | 11,01 | 11,10 | 00:00:00 | | 2016-11-30 | 11,17 | 2.474.300 | 11,30 | 11,01 | 11,06 | 00:00:00 | | 2016-12-01 | 11,04 | 2.273.000 | 11,43 | 10,98 | 11,14 | 00:00:00 | | 2016-12-02 | 11,46 | 1.364.600 | 11,54 | 11,15 | 11,37 | 00:00:00 | | 2016-12-05 | 11,69 | 1.754.100 | 11,69 | 11,21 | 11,33 | 00:00:00 | | 2016-12-06 | 11,87 | 1.452.100 | 11,94 | 11,52 | 11,55 | 00:00:00 | | 2016-12-07 | 11,87 | 1.375.000 | 12,30 | 11,77 | 12,20 | 00:00:00 | | 2016-12-08 | 11,93 | 898.400 | 12,03 | 11,71 | 11,88 | 00:00:00 | | 2016-12-09 | 11,19 | 2.133.900 | 11,83 | 10,95 | 11,83 | 00:00:00 | | 2016-12-12 | 11,30 | 1.576.500 | 11,76 | 11,20 | 11,37 | 00:00:00 | | 2016-12-13 | 11,32 | 2.323.100 | 11,46 | 11,00 | 11,42 | 00:00:00 | | 2016-12-14 | 10,74 | 2.252.500 | 11,64 | 10,70 | 11,43 | 00:00:00 | | 2016-12-15 | 10,15 | 2.427.600 | 10,57 | 10,04 | 10,30 | 00:00:00 | | 2016-12-16 | 10,11 | 4.657.800 | 10,56 | 9,93 | 10,27 | 00:00:00 | | 2016-12-19 | 10,15 | 1.373.000 | 10,30 | 10,01 | 10,10 | 00:00:00 | | 2016-12-20 | 10,32 | 1.635.600 | 10,38 | 9,87 | 9,97 | 00:00:00 | | 2016-12-21 | 10,20 | 1.178.700 | 10,38 | 10,07 | 10,37 | 00:00:00 | | 2016-12-22 | 10,41 | 1.494.600 | 10,70 | 10,09 | 10,16 | 00:00:00 | | 2016-12-23 | 10,40 | 1.011.400 | 10,54 | 10,28 | 10,47 | 00:00:00 | | 2016-12-27 | 10,93 | 1.021.900 | 11,02 | 10,49 | 10,52 | 00:00:00 | | 2016-12-28 | 11,22 | 1.116.000 | 11,24 | 10,78 | 10,98 | 00:00:00 | | 2016-12-29 | 11,84 | 1.492.700 | 11,88 | 11,18 | 11,31 | 00:00:00 | | 2016-12-30 | 11,28 | 1.190.000 | 12,08 | 11,28 | 11,90 | 00:00:00 | | 2017-01-03 | 12,01 | 1.065.700 | 12,04 | 11,45 | 11,53 | 00:00:00 | | 2017-01-04 | 12,69 | 2.128.500 | 12,69 | 12,02 | 12,15 | 00:00:00 | | 2017-01-05 | 13,03 | 1.803.400 | 13,09 | 12,77 | 13,00 | 00:00:00 | | 2017-01-06 | 12,58 | 1.578.200 | 13,05 | 12,27 | 12,82 | 00:00:00 | | 2017-01-09 | 12,79 | 1.005.700 | 13,00 | 12,44 | 12,84 | 00:00:00 | | 2017-01-10 | 13,10 | 1.167.700 | 13,18 | 12,76 | 12,94 | 00:00:00 | | 2017-01-11 | 13,04 | 1.142.700 | 13,26 | 12,77 | 12,97 | 00:00:00 | | 2017-01-12 | 13,00 | 1.219.600 | 13,55 | 12,83 | 13,19 | 00:00:00 | | 2017-01-13 | 13,08 | 942.900 | 13,19 | 12,74 | 12,86 | 00:00:00 | | 2017-01-17 | 13,42 | 981.200 | 13,55 | 13,15 | 13,40 | 00:00:00 | | 2017-01-18 | 13,05 | 1.070.500 | 13,54 | 12,90 | 13,43 | 00:00:00 | | 2017-01-19 | 12,91 | 863.000 | 13,10 | 12,55 | 12,91 | 00:00:00 | | 2017-01-20 | 13,15 | 551.900 | 13,42 | 12,79 | 12,94 | 00:00:00 | | 2017-01-23 | 13,53 | 787.900 | 13,61 | 13,05 | 13,32 | 00:00:00 | | 2017-01-24 | 13,49 | 1.031.500 | 13,79 | 13,30 | 13,57 | 00:00:00 | | 2017-01-25 | 13,15 | 848.600 | 13,39 | 12,98 | 13,25 | 00:00:00 | | 2017-01-26 | 12,97 | 916.200 | 13,04 | 12,86 | 12,94 | 00:00:00 | | 2017-01-27 | 13,31 | 728.900 | 13,36 | 12,91 | 13,01 | 00:00:00 | | 2017-01-30 | 13,17 | 594.700 | 13,48 | 13,17 | 13,45 | 00:00:00 | | 2017-01-31 | 13,79 | 1.242.200 | 13,79 | 13,40 | 13,52 | 00:00:00 | | 2017-02-01 | 13,55 | 1.165.200 | 13,74 | 13,27 | 13,60 | 00:00:00 | | 2017-02-02 | 13,72 | 814.900 | 13,85 | 13,53 | 13,73 | 00:00:00 | | 2017-02-03 | 13,70 | 890.400 | 13,82 | 13,57 | 13,70 | 00:00:00 | | 2017-02-06 | 14,47 | 1.175.700 | 14,47 | 13,74 | 13,88 | 00:00:00 | | 2017-02-07 | 14,43 | 1.128.100 | 14,49 | 14,15 | 14,30 | 00:00:00 | | 2017-02-08 | 14,18 | 2.963.400 | 14,59 | 13,78 | 14,48 | 00:00:00 | | 2017-02-09 | 13,75 | 1.213.900 | 14,29 | 13,73 | 14,23 | 00:00:00 | | 2017-02-10 | 14,16 | 948.100 | 14,19 | 13,64 | 13,64 | 00:00:00 | | 2017-02-13 | 13,88 | 2.183.500 | 14,29 | 13,62 | 14,04 | 00:00:00 | | 2017-02-14 | 13,71 | 1.361.900 | 14,22 | 13,57 | 14,10 | 00:00:00 | | 2017-02-15 | 13,71 | 935.100 | 13,85 | 13,53 | 13,55 | 00:00:00 | | 2017-02-16 | 13,41 | 1.780.200 | 13,88 | 13,33 | 13,72 | 00:00:00 | | 2017-02-17 | 13,13 | 2.081.700 | 13,45 | 13,11 | 13,44 | 00:00:00 | | 2017-02-21 | 13,04 | 1.735.600 | 13,08 | 12,65 | 13,03 | 00:00:00 | | 2017-02-22 | 12,94 | 1.571.100 | 13,07 | 12,73 | 12,90 | 00:00:00 | | 2017-02-23 | 12,83 | 1.370.700 | 13,25 | 12,79 | 13,20 | 00:00:00 | | 2017-02-24 | 12,63 | 1.247.000 | 13,08 | 12,62 | 13,01 | 00:00:00 | | 2017-02-27 | 12,19 | 1.675.000 | 13,09 | 12,09 | 12,64 | 00:00:00 | | 2017-02-28 | 12,30 | 2.104.800 | 12,52 | 12,11 | 12,32 | 00:00:00 | | 2017-03-01 | 12,54 | 1.915.200 | 12,74 | 11,86 | 12,01 | 00:00:00 | | 2017-03-02 | 11,83 | 1.728.800 | 12,36 | 11,83 | 12,23 | 00:00:00 | | 2017-03-03 | 12,09 | 1.389.700 | 12,24 | 11,60 | 11,61 | 00:00:00 | | 2017-03-06 | 11,71 | 1.387.200 | 11,97 | 11,55 | 11,97 | 00:00:00 | | 2017-03-07 | 11,67 | 1.436.600 | 11,94 | 11,55 | 11,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
