|
 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 | | 2002-07-24 | 22,90 | 801.800 | 23,10 | 20,40 | 21,63 | 00:00:00 | | 2002-07-25 | 22,14 | 350.400 | 22,97 | 21,82 | 22,90 | 00:00:00 | | 2002-07-26 | 20,85 | 616.400 | 22,00 | 19,91 | 22,00 | 00:00:00 | | 2002-07-29 | 20,79 | 200.600 | 21,10 | 20,60 | 21,10 | 00:00:00 | | 2002-07-30 | 21,06 | 485.200 | 21,85 | 20,81 | 20,90 | 00:00:00 | | 2002-07-31 | 20,60 | 372.800 | 22,09 | 20,40 | 21,20 | 00:00:00 | | 2002-08-01 | 21,49 | 247.000 | 21,50 | 19,90 | 19,90 | 00:00:00 | | 2002-08-02 | 22,58 | 204.600 | 22,80 | 21,70 | 21,70 | 00:00:00 | | 2002-08-05 | 21,18 | 247.400 | 24,00 | 21,17 | 22,83 | 00:00:00 | | 2002-08-06 | 21,30 | 181.200 | 21,95 | 20,90 | 21,00 | 00:00:00 | | 2002-08-07 | 21,78 | 357.000 | 22,35 | 21,20 | 21,90 | 00:00:00 | | 2002-08-08 | 21,40 | 229.000 | 22,09 | 21,35 | 22,00 | 00:00:00 | | 2002-08-09 | 22,04 | 1.222.800 | 22,65 | 21,46 | 21,65 | 00:00:00 | | 2002-08-12 | 22,34 | 270.200 | 22,69 | 22,13 | 22,20 | 00:00:00 | | 2002-08-13 | 23,30 | 324.200 | 23,40 | 22,47 | 22,59 | 00:00:00 | | 2002-08-14 | 23,50 | 611.400 | 24,15 | 23,02 | 23,55 | 00:00:00 | | 2002-08-15 | 25,55 | 539.400 | 25,55 | 23,30 | 23,50 | 00:00:00 | | 2002-08-16 | 24,91 | 266.400 | 25,40 | 24,30 | 25,40 | 00:00:00 | | 2002-08-19 | 24,99 | 381.200 | 24,99 | 23,70 | 24,70 | 00:00:00 | | 2002-08-20 | 24,25 | 269.800 | 25,30 | 23,70 | 24,01 | 00:00:00 | | 2002-08-21 | 23,99 | 226.000 | 24,01 | 23,57 | 24,01 | 00:00:00 | | 2002-08-22 | 24,70 | 88.600 | 24,83 | 23,30 | 23,76 | 00:00:00 | | 2002-08-23 | 24,29 | 148.000 | 25,29 | 24,27 | 24,60 | 00:00:00 | | 2002-08-26 | 25,03 | 523.600 | 25,20 | 24,19 | 24,27 | 00:00:00 | | 2002-08-27 | 25,09 | 555.000 | 25,60 | 24,85 | 25,23 | 00:00:00 | | 2002-08-28 | 25,49 | 233.000 | 25,65 | 24,80 | 25,04 | 00:00:00 | | 2002-08-29 | 26,52 | 623.400 | 26,80 | 25,37 | 25,48 | 00:00:00 | | 2002-08-30 | 25,86 | 270.600 | 26,99 | 25,86 | 26,25 | 00:00:00 | | 2002-09-03 | 26,14 | 243.800 | 26,40 | 25,61 | 26,10 | 00:00:00 | | 2002-09-04 | 25,99 | 276.800 | 26,14 | 25,25 | 25,90 | 00:00:00 | | 2002-09-05 | 26,00 | 412.400 | 26,90 | 25,50 | 26,90 | 00:00:00 | | 2002-09-06 | 23,90 | 1.924.800 | 24,95 | 23,00 | 24,30 | 00:00:00 | | 2002-09-09 | 24,64 | 1.013.200 | 24,69 | 23,91 | 24,45 | 00:00:00 | | 2002-09-10 | 24,75 | 304.200 | 24,78 | 24,10 | 24,59 | 00:00:00 | | 2002-09-11 | 24,50 | 211.000 | 24,90 | 24,30 | 24,81 | 00:00:00 | | 2002-09-12 | 25,00 | 720.000 | 25,30 | 24,50 | 24,50 | 00:00:00 | | 2002-09-13 | 24,60 | 314.800 | 25,13 | 23,91 | 25,13 | 00:00:00 | | 2002-09-16 | 24,29 | 461.600 | 24,80 | 23,99 | 24,60 | 00:00:00 | | 2002-09-17 | 23,69 | 435.600 | 24,05 | 23,00 | 24,05 | 00:00:00 | | 2002-09-18 | 23,75 | 367.800 | 24,04 | 23,40 | 23,75 | 00:00:00 | | 2002-09-19 | 23,48 | 247.200 | 24,20 | 23,47 | 23,98 | 00:00:00 | | 2002-09-20 | 23,09 | 772.200 | 23,45 | 22,75 | 23,25 | 00:00:00 | | 2002-09-23 | 22,22 | 476.800 | 23,17 | 22,22 | 23,10 | 00:00:00 | | 2002-09-24 | 21,49 | 762.600 | 22,75 | 21,20 | 22,22 | 00:00:00 | | 2002-09-25 | 21,98 | 557.600 | 22,24 | 21,70 | 21,70 | 00:00:00 | | 2002-09-26 | 21,32 | 1.079.800 | 21,99 | 20,51 | 21,99 | 00:00:00 | | 2002-09-27 | 20,87 | 706.200 | 21,35 | 20,79 | 21,33 | 00:00:00 | | 2002-09-30 | 21,40 | 266.800 | 21,54 | 21,00 | 21,10 | 00:00:00 | | 2002-10-01 | 21,70 | 226.600 | 21,70 | 21,27 | 21,50 | 00:00:00 | | 2002-10-02 | 21,34 | 288.800 | 21,73 | 21,30 | 21,65 | 00:00:00 | | 2002-10-03 | 21,72 | 378.000 | 21,82 | 21,26 | 21,26 | 00:00:00 | | 2002-10-04 | 21,71 | 377.800 | 21,95 | 21,60 | 21,95 | 00:00:00 | | 2002-10-07 | 20,70 | 161.600 | 21,74 | 20,60 | 21,60 | 00:00:00 | | 2002-10-08 | 20,56 | 382.800 | 20,60 | 20,00 | 20,60 | 00:00:00 | | 2002-10-09 | 20,88 | 234.800 | 21,11 | 20,10 | 20,31 | 00:00:00 | | 2002-10-10 | 20,30 | 287.200 | 20,95 | 20,17 | 20,95 | 00:00:00 | | 2002-10-11 | 20,46 | 473.200 | 20,75 | 20,30 | 20,30 | 00:00:00 | | 2002-10-14 | 21,46 | 375.600 | 21,85 | 20,71 | 20,71 | 00:00:00 | | 2002-10-15 | 20,60 | 390.200 | 21,60 | 20,33 | 21,31 | 00:00:00 | | 2002-10-16 | 20,40 | 199.600 | 21,85 | 20,40 | 20,70 | 00:00:00 | | 2002-10-17 | 20,25 | 588.000 | 20,50 | 20,00 | 20,25 | 00:00:00 | | 2002-10-18 | 20,58 | 272.400 | 20,85 | 20,40 | 20,40 | 00:00:00 | | 2002-10-21 | 20,45 | 266.400 | 20,89 | 20,22 | 20,48 | 00:00:00 | | 2002-10-22 | 21,33 | 494.800 | 21,50 | 20,51 | 20,60 | 00:00:00 | | 2002-10-23 | 21,73 | 147.400 | 22,23 | 21,35 | 21,35 | 00:00:00 | | 2002-10-24 | 21,19 | 716.800 | 21,72 | 20,91 | 21,72 | 00:00:00 | | 2002-10-25 | 20,91 | 304.600 | 21,50 | 20,90 | 21,30 | 00:00:00 | | 2002-10-28 | 21,15 | 646.400 | 21,42 | 20,81 | 20,90 | 00:00:00 | | 2002-10-29 | 21,70 | 283.200 | 22,05 | 21,40 | 21,40 | 00:00:00 | | 2002-10-30 | 21,91 | 204.600 | 21,99 | 21,45 | 21,45 | 00:00:00 | | 2002-10-31 | 22,25 | 392.800 | 22,34 | 22,01 | 22,01 | 00:00:00 | | 2002-11-01 | 22,74 | 273.800 | 22,90 | 21,36 | 22,75 | 00:00:00 | | 2002-11-04 | 22,22 | 301.600 | 22,84 | 22,20 | 22,84 | 00:00:00 | | 2002-11-05 | 22,22 | 36.200 | 22,50 | 22,07 | 22,20 | 00:00:00 | | 2002-11-06 | 22,60 | 170.600 | 22,60 | 21,70 | 22,22 | 00:00:00 | | 2002-11-07 | 23,29 | 399.400 | 23,45 | 22,55 | 22,75 | 00:00:00 | | 2002-11-08 | 24,30 | 983.600 | 24,74 | 23,94 | 24,00 | 00:00:00 | | 2002-11-11 | 24,51 | 213.200 | 24,64 | 24,30 | 24,30 | 00:00:00 | | 2002-11-12 | 23,77 | 783.200 | 24,20 | 23,28 | 24,20 | 00:00:00 | | 2002-11-13 | 23,50 | 453.400 | 24,18 | 23,20 | 23,80 | 00:00:00 | | 2002-11-14 | 23,05 | 230.200 | 23,60 | 23,00 | 23,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
