|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-03-07 | 11,67 | 1.436.600 | 11,94 | 11,55 | 11,60 | 00:00:00 | | 2017-03-08 | 11,39 | 1.366.800 | 11,69 | 11,34 | 11,50 | 00:00:00 | | 2017-03-09 | 11,46 | 1.232.400 | 11,51 | 11,29 | 11,31 | 00:00:00 | | 2017-03-10 | 11,81 | 1.420.100 | 11,96 | 11,48 | 11,66 | 00:00:00 | | 2017-03-13 | 11,98 | 1.299.000 | 12,25 | 11,80 | 11,93 | 00:00:00 | | 2017-03-14 | 11,75 | 1.288.200 | 12,10 | 11,58 | 11,80 | 00:00:00 | | 2017-03-15 | 12,74 | 1.469.100 | 12,86 | 11,77 | 11,87 | 00:00:00 | | 2017-03-16 | 12,86 | 1.005.800 | 13,14 | 12,68 | 13,00 | 00:00:00 | | 2017-03-17 | 12,78 | 2.732.700 | 12,96 | 12,47 | 12,90 | 00:00:00 | | 2017-03-20 | 12,64 | 1.362.800 | 12,92 | 12,59 | 12,81 | 00:00:00 | | 2017-03-21 | 12,64 | 1.852.200 | 12,83 | 12,43 | 12,70 | 00:00:00 | | 2017-03-22 | 12,56 | 1.267.400 | 12,95 | 12,44 | 12,75 | 00:00:00 | | 2017-03-23 | 12,43 | 1.206.400 | 12,59 | 12,14 | 12,58 | 00:00:00 | | 2017-03-24 | 12,49 | 1.088.100 | 12,57 | 12,13 | 12,37 | 00:00:00 | | 2017-03-27 | 12,61 | 835.800 | 12,75 | 12,25 | 12,66 | 00:00:00 | | 2017-03-28 | 12,53 | 1.487.500 | 12,80 | 12,37 | 12,57 | 00:00:00 | | 2017-03-29 | 12,39 | 926.700 | 12,75 | 12,34 | 12,47 | 00:00:00 | | 2017-03-30 | 11,95 | 1.137.700 | 12,36 | 11,94 | 12,30 | 00:00:00 | | 2017-03-31 | 12,04 | 1.217.200 | 12,21 | 11,87 | 11,96 | 00:00:00 | | 2017-04-03 | 12,09 | 1.147.300 | 12,41 | 11,94 | 11,96 | 00:00:00 | | 2017-04-04 | 12,51 | 1.158.700 | 12,82 | 12,09 | 12,18 | 00:00:00 | | 2017-04-05 | 12,50 | 1.593.000 | 12,66 | 12,37 | 12,41 | 00:00:00 | | 2017-04-06 | 12,34 | 716.500 | 12,55 | 12,17 | 12,49 | 00:00:00 | | 2017-04-07 | 12,08 | 1.112.300 | 12,69 | 11,98 | 12,55 | 00:00:00 | | 2017-04-10 | 12,14 | 891.000 | 12,17 | 11,80 | 12,07 | 00:00:00 | | 2017-04-11 | 11,95 | 2.126.700 | 12,40 | 11,93 | 12,28 | 00:00:00 | | 2017-04-12 | 12,12 | 1.304.200 | 12,17 | 11,73 | 11,93 | 00:00:00 | | 2017-04-13 | 12,36 | 2.475.700 | 13,09 | 12,35 | 12,65 | 00:00:00 | | 2017-04-17 | 12,35 | 829.000 | 12,54 | 12,26 | 12,37 | 00:00:00 | | 2017-04-18 | 12,63 | 1.630.100 | 12,74 | 12,23 | 12,29 | 00:00:00 | | 2017-04-19 | 12,26 | 1.876.100 | 12,68 | 12,17 | 12,52 | 00:00:00 | | 2017-04-20 | 12,31 | 1.128.800 | 12,38 | 12,05 | 12,24 | 00:00:00 | | 2017-04-21 | 12,20 | 838.800 | 12,39 | 12,15 | 12,38 | 00:00:00 | | 2017-04-24 | 11,96 | 1.691.400 | 12,25 | 11,85 | 11,95 | 00:00:00 | | 2017-04-25 | 11,78 | 2.660.700 | 12,01 | 11,64 | 11,80 | 00:00:00 | | 2017-04-26 | 11,98 | 2.028.700 | 12,05 | 11,53 | 11,72 | 00:00:00 | | 2017-04-27 | 11,60 | 2.182.500 | 11,96 | 11,48 | 11,93 | 00:00:00 | | 2017-04-28 | 12,01 | 1.959.200 | 12,06 | 11,58 | 11,72 | 00:00:00 | | 2017-05-01 | 11,61 | 1.507.300 | 11,99 | 11,51 | 11,93 | 00:00:00 | | 2017-05-02 | 11,77 | 1.872.200 | 11,86 | 11,45 | 11,61 | 00:00:00 | | 2017-05-03 | 11,95 | 2.517.400 | 12,18 | 11,58 | 11,67 | 00:00:00 | | 2017-05-04 | 11,75 | 2.268.200 | 11,90 | 11,47 | 11,78 | 00:00:00 | | 2017-05-05 | 12,42 | 1.685.600 | 12,51 | 11,81 | 11,82 | 00:00:00 | | 2017-05-08 | 12,49 | 801.900 | 12,54 | 12,27 | 12,38 | 00:00:00 | | 2017-05-09 | 12,31 | 957.300 | 12,44 | 12,14 | 12,36 | 00:00:00 | | 2017-05-10 | 12,26 | 1.501.500 | 12,52 | 12,25 | 12,50 | 00:00:00 | | 2017-05-11 | 12,53 | 1.517.400 | 12,60 | 12,26 | 12,34 | 00:00:00 | | 2017-05-12 | 12,61 | 1.336.100 | 12,72 | 12,47 | 12,67 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
