|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 27,40 | 223.400 | 27,61 | 26,83 | 27,11 | 00:00:00 | | 2002-04-02 | 27,80 | 377.600 | 28,19 | 27,50 | 27,65 | 00:00:00 | | 2002-04-03 | 26,86 | 279.200 | 27,85 | 26,40 | 27,84 | 00:00:00 | | 2002-04-04 | 26,95 | 158.600 | 27,14 | 26,86 | 26,95 | 00:00:00 | | 2002-04-05 | 26,99 | 216.800 | 27,10 | 26,97 | 27,00 | 00:00:00 | | 2002-04-08 | 27,10 | 399.200 | 27,33 | 26,65 | 27,00 | 00:00:00 | | 2002-04-09 | 27,10 | 203.000 | 27,52 | 27,00 | 27,00 | 00:00:00 | | 2002-04-10 | 27,80 | 111.000 | 28,13 | 26,85 | 26,85 | 00:00:00 | | 2002-04-11 | 27,47 | 320.400 | 29,07 | 27,40 | 28,00 | 00:00:00 | | 2002-04-12 | 28,06 | 184.600 | 28,20 | 27,58 | 27,58 | 00:00:00 | | 2002-04-15 | 27,39 | 142.000 | 28,20 | 27,39 | 28,00 | 00:00:00 | | 2002-04-16 | 26,60 | 309.200 | 27,10 | 26,06 | 27,01 | 00:00:00 | | 2002-04-17 | 26,89 | 255.200 | 27,15 | 25,70 | 25,76 | 00:00:00 | | 2002-04-18 | 26,86 | 150.400 | 27,69 | 26,85 | 27,14 | 00:00:00 | | 2002-04-19 | 27,75 | 202.400 | 27,75 | 26,50 | 26,71 | 00:00:00 | | 2002-04-22 | 27,06 | 192.200 | 28,05 | 27,05 | 28,00 | 00:00:00 | | 2002-04-23 | 27,21 | 144.200 | 27,50 | 27,10 | 27,10 | 00:00:00 | | 2002-04-24 | 26,65 | 389.400 | 27,33 | 26,50 | 27,30 | 00:00:00 | | 2002-04-25 | 26,90 | 970.400 | 27,45 | 26,77 | 26,90 | 00:00:00 | | 2002-04-26 | 26,90 | 957.800 | 27,30 | 26,00 | 26,89 | 00:00:00 | | 2002-04-29 | 27,15 | 489.200 | 27,30 | 26,74 | 26,80 | 00:00:00 | | 2002-04-30 | 26,66 | 169.000 | 27,18 | 26,65 | 27,16 | 00:00:00 | | 2002-05-01 | 27,40 | 215.800 | 27,55 | 26,50 | 26,50 | 00:00:00 | | 2002-05-02 | 27,19 | 435.600 | 27,75 | 26,96 | 27,30 | 00:00:00 | | 2002-05-03 | 28,43 | 500.200 | 28,43 | 27,40 | 27,44 | 00:00:00 | | 2002-05-06 | 29,26 | 520.200 | 29,26 | 28,28 | 28,68 | 00:00:00 | | 2002-05-07 | 27,99 | 380.200 | 29,26 | 27,81 | 29,26 | 00:00:00 | | 2002-05-08 | 27,94 | 540.400 | 28,20 | 27,60 | 28,19 | 00:00:00 | | 2002-05-09 | 28,05 | 403.400 | 28,10 | 27,43 | 27,70 | 00:00:00 | | 2002-05-10 | 27,75 | 368.600 | 28,00 | 27,57 | 28,00 | 00:00:00 | | 2002-05-13 | 27,38 | 378.600 | 27,82 | 27,00 | 27,70 | 00:00:00 | | 2002-05-14 | 26,29 | 292.400 | 27,50 | 26,05 | 27,20 | 00:00:00 | | 2002-05-15 | 26,80 | 502.600 | 27,20 | 26,28 | 26,29 | 00:00:00 | | 2002-05-16 | 27,55 | 465.800 | 28,00 | 26,70 | 26,80 | 00:00:00 | | 2002-05-17 | 28,30 | 490.000 | 28,45 | 27,56 | 27,56 | 00:00:00 | | 2002-05-20 | 28,58 | 843.400 | 29,10 | 28,08 | 28,55 | 00:00:00 | | 2002-05-21 | 29,20 | 668.200 | 29,20 | 28,60 | 28,65 | 00:00:00 | | 2002-05-22 | 29,65 | 907.200 | 29,75 | 29,30 | 29,35 | 00:00:00 | | 2002-05-23 | 30,91 | 653.600 | 31,10 | 29,45 | 29,64 | 00:00:00 | | 2002-05-24 | 30,60 | 647.800 | 32,00 | 30,23 | 31,20 | 00:00:00 | | 2002-05-28 | 31,71 | 785.600 | 31,75 | 30,37 | 30,85 | 00:00:00 | | 2002-05-29 | 31,00 | 1.022.200 | 32,00 | 30,45 | 32,00 | 00:00:00 | | 2002-05-30 | 30,11 | 382.600 | 31,95 | 30,11 | 31,95 | 00:00:00 | | 2002-05-31 | 29,85 | 410.800 | 30,99 | 29,50 | 30,99 | 00:00:00 | | 2002-06-03 | 30,08 | 303.400 | 30,50 | 30,00 | 30,00 | 00:00:00 | | 2002-06-04 | 30,10 | 667.200 | 31,24 | 29,95 | 30,50 | 00:00:00 | | 2002-06-05 | 29,70 | 344.800 | 30,23 | 29,26 | 30,10 | 00:00:00 | | 2002-06-06 | 29,60 | 421.000 | 30,42 | 29,53 | 29,53 | 00:00:00 | | 2002-06-07 | 28,59 | 327.800 | 30,19 | 28,40 | 29,61 | 00:00:00 | | 2002-06-10 | 26,67 | 619.600 | 28,50 | 26,65 | 28,50 | 00:00:00 | | 2002-06-11 | 26,27 | 1.031.600 | 26,80 | 25,50 | 25,90 | 00:00:00 | | 2002-06-12 | 27,10 | 751.200 | 27,48 | 26,31 | 26,31 | 00:00:00 | | 2002-06-13 | 26,51 | 292.600 | 27,09 | 25,86 | 26,99 | 00:00:00 | | 2002-06-14 | 26,65 | 366.600 | 27,83 | 26,51 | 27,20 | 00:00:00 | | 2002-06-17 | 26,05 | 332.000 | 26,70 | 25,78 | 26,70 | 00:00:00 | | 2002-06-18 | 26,58 | 155.000 | 26,63 | 25,76 | 26,05 | 00:00:00 | | 2002-06-19 | 26,50 | 231.000 | 27,10 | 26,33 | 26,83 | 00:00:00 | | 2002-06-20 | 28,60 | 763.200 | 28,60 | 26,60 | 26,75 | 00:00:00 | | 2002-06-21 | 28,21 | 326.800 | 29,44 | 28,01 | 28,50 | 00:00:00 | | 2002-06-24 | 27,89 | 491.600 | 29,69 | 27,11 | 29,15 | 00:00:00 | | 2002-06-25 | 27,10 | 631.400 | 27,75 | 26,01 | 27,70 | 00:00:00 | | 2002-06-26 | 27,00 | 317.600 | 28,00 | 26,90 | 27,30 | 00:00:00 | | 2002-06-27 | 26,45 | 364.200 | 26,85 | 25,76 | 26,75 | 00:00:00 | | 2002-06-28 | 25,60 | 316.000 | 26,84 | 25,27 | 26,69 | 00:00:00 | | 2002-07-01 | 25,79 | 612.200 | 25,90 | 24,40 | 25,50 | 00:00:00 | | 2002-07-02 | 24,20 | 584.200 | 26,55 | 24,01 | 25,80 | 00:00:00 | | 2002-07-03 | 23,85 | 543.800 | 24,40 | 23,25 | 23,25 | 00:00:00 | | 2002-07-05 | 24,01 | 84.600 | 24,35 | 23,82 | 24,05 | 00:00:00 | | 2002-07-08 | 25,04 | 227.200 | 25,10 | 23,88 | 23,99 | 00:00:00 | | 2002-07-09 | 26,21 | 389.200 | 26,90 | 25,13 | 25,20 | 00:00:00 | | 2002-07-10 | 26,35 | 271.000 | 26,49 | 25,51 | 26,25 | 00:00:00 | | 2002-07-11 | 25,61 | 216.200 | 26,71 | 25,60 | 26,36 | 00:00:00 | | 2002-07-12 | 25,10 | 609.800 | 26,70 | 25,01 | 25,85 | 00:00:00 | | 2002-07-15 | 24,61 | 383.600 | 25,92 | 24,60 | 25,35 | 00:00:00 | | 2002-07-16 | 24,76 | 334.000 | 24,90 | 24,40 | 24,50 | 00:00:00 | | 2002-07-17 | 24,51 | 305.600 | 24,80 | 24,27 | 24,80 | 00:00:00 | | 2002-07-18 | 24,60 | 238.800 | 24,75 | 24,50 | 24,66 | 00:00:00 | | 2002-07-19 | 25,30 | 193.000 | 25,53 | 24,85 | 24,85 | 00:00:00 | | 2002-07-22 | 24,20 | 470.600 | 25,50 | 24,11 | 25,50 | 00:00:00 | | 2002-07-23 | 22,61 | 749.400 | 24,40 | 22,00 | 24,40 | 00:00:00 | | 2002-07-24 | 22,90 | 801.800 | 23,10 | 20,40 | 21,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
