|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 16,25 | 34.800 | 16,38 | 16,25 | 16,25 | 00:00:00 | | 2000-01-04 | 16,12 | 40.800 | 16,19 | 16,00 | 16,06 | 00:00:00 | | 2000-01-05 | 16,00 | 157.000 | 16,00 | 15,56 | 16,00 | 00:00:00 | | 2000-01-06 | 16,00 | 56.000 | 16,00 | 15,75 | 15,88 | 00:00:00 | | 2000-01-07 | 16,44 | 216.400 | 16,62 | 16,00 | 16,00 | 00:00:00 | | 2000-01-10 | 16,31 | 60.200 | 16,56 | 16,19 | 16,56 | 00:00:00 | | 2000-01-11 | 16,38 | 124.800 | 16,38 | 16,00 | 16,25 | 00:00:00 | | 2000-01-12 | 16,75 | 377.600 | 16,75 | 16,38 | 16,38 | 00:00:00 | | 2000-01-13 | 17,25 | 260.000 | 17,75 | 17,00 | 17,12 | 00:00:00 | | 2000-01-14 | 17,94 | 260.600 | 17,94 | 17,25 | 17,25 | 00:00:00 | | 2000-01-18 | 18,12 | 298.600 | 18,12 | 17,75 | 18,00 | 00:00:00 | | 2000-01-19 | 18,31 | 164.000 | 18,38 | 17,94 | 17,94 | 00:00:00 | | 2000-01-20 | 17,94 | 167.400 | 18,19 | 17,94 | 18,12 | 00:00:00 | | 2000-01-21 | 17,31 | 229.800 | 18,00 | 17,12 | 18,00 | 00:00:00 | | 2000-01-24 | 17,06 | 176.400 | 17,31 | 17,06 | 17,31 | 00:00:00 | | 2000-01-25 | 17,06 | 219.200 | 17,12 | 17,00 | 17,12 | 00:00:00 | | 2000-01-26 | 17,50 | 110.800 | 17,62 | 17,12 | 17,12 | 00:00:00 | | 2000-01-27 | 19,25 | 234.800 | 19,75 | 17,50 | 17,50 | 00:00:00 | | 2000-01-28 | 19,06 | 146.800 | 19,44 | 19,00 | 19,25 | 00:00:00 | | 2000-01-31 | 18,75 | 276.000 | 19,19 | 18,69 | 19,06 | 00:00:00 | | 2000-02-01 | 18,75 | 116.800 | 18,75 | 18,12 | 18,56 | 00:00:00 | | 2000-02-02 | 19,00 | 121.400 | 19,25 | 18,75 | 18,75 | 00:00:00 | | 2000-02-03 | 18,94 | 74.600 | 19,38 | 18,94 | 18,94 | 00:00:00 | | 2000-02-04 | 19,38 | 233.200 | 20,00 | 18,75 | 19,81 | 00:00:00 | | 2000-02-07 | 20,00 | 585.200 | 22,25 | 19,38 | 20,62 | 00:00:00 | | 2000-02-08 | 19,50 | 95.000 | 19,94 | 19,19 | 19,94 | 00:00:00 | | 2000-02-09 | 19,56 | 156.600 | 20,25 | 19,38 | 19,62 | 00:00:00 | | 2000-02-10 | 20,38 | 157.400 | 20,38 | 19,50 | 19,56 | 00:00:00 | | 2000-02-11 | 20,25 | 125.200 | 20,31 | 20,19 | 20,31 | 00:00:00 | | 2000-02-14 | 19,69 | 42.200 | 20,00 | 19,69 | 19,88 | 00:00:00 | | 2000-02-15 | 19,69 | 116.000 | 19,88 | 19,62 | 19,81 | 00:00:00 | | 2000-02-16 | 18,94 | 173.400 | 19,81 | 18,94 | 19,81 | 00:00:00 | | 2000-02-17 | 18,50 | 271.400 | 19,00 | 18,50 | 18,94 | 00:00:00 | | 2000-02-18 | 18,62 | 32.400 | 18,62 | 18,25 | 18,25 | 00:00:00 | | 2000-02-22 | 18,62 | 134.600 | 18,62 | 18,25 | 18,50 | 00:00:00 | | 2000-02-23 | 9,53 | 798 | 9,53 | 9,38 | 9,38 | 00:00:00 | | 2000-02-24 | 18,81 | 31.800 | 19,06 | 18,75 | 19,06 | 00:00:00 | | 2000-02-25 | 18,06 | 169.400 | 18,62 | 18,06 | 18,62 | 00:00:00 | | 2000-02-28 | 17,50 | 218.800 | 17,81 | 17,50 | 17,56 | 00:00:00 | | 2000-02-29 | 17,44 | 176.000 | 18,00 | 17,31 | 17,31 | 00:00:00 | | 2000-03-01 | 18,44 | 116.200 | 18,50 | 17,38 | 17,38 | 00:00:00 | | 2000-03-02 | 18,50 | 214.400 | 18,56 | 17,75 | 18,19 | 00:00:00 | | 2000-03-03 | 18,75 | 87.400 | 19,12 | 18,69 | 18,75 | 00:00:00 | | 2000-03-06 | 18,12 | 73.600 | 18,50 | 18,12 | 18,25 | 00:00:00 | | 2000-03-07 | 19,00 | 470.200 | 19,25 | 18,25 | 18,25 | 00:00:00 | | 2000-03-08 | 19,00 | 55.600 | 19,38 | 18,94 | 19,38 | 00:00:00 | | 2000-03-09 | 19,12 | 22.800 | 19,19 | 19,00 | 19,00 | 00:00:00 | | 2000-03-10 | 19,25 | 11.000 | 19,25 | 19,00 | 19,19 | 00:00:00 | | 2000-03-13 | 19,31 | 21.000 | 19,31 | 18,88 | 18,88 | 00:00:00 | | 2000-03-14 | 19,38 | 47.200 | 19,62 | 19,31 | 19,38 | 00:00:00 | | 2000-03-15 | 18,75 | 30.600 | 19,50 | 18,75 | 19,50 | 00:00:00 | | 2000-03-16 | 18,00 | 169.800 | 18,75 | 17,94 | 18,75 | 00:00:00 | | 2000-03-17 | 17,50 | 235.400 | 18,00 | 17,25 | 18,00 | 00:00:00 | | 2000-03-20 | 18,31 | 98.200 | 18,50 | 17,62 | 17,62 | 00:00:00 | | 2000-03-21 | 18,62 | 205.800 | 18,62 | 18,44 | 18,44 | 00:00:00 | | 2000-03-22 | 18,25 | 75.200 | 18,50 | 18,12 | 18,50 | 00:00:00 | | 2000-03-23 | 18,25 | 40.200 | 18,25 | 18,25 | 18,25 | 00:00:00 | | 2000-03-24 | 18,00 | 19.400 | 18,50 | 18,00 | 18,50 | 00:00:00 | | 2000-03-27 | 18,00 | 91.200 | 18,12 | 18,00 | 18,00 | 00:00:00 | | 2000-03-28 | 18,00 | 141.400 | 18,00 | 17,75 | 18,00 | 00:00:00 | | 2000-03-29 | 18,00 | 123.200 | 18,00 | 17,75 | 18,00 | 00:00:00 | | 2000-03-30 | 17,81 | 152.400 | 17,88 | 17,50 | 17,88 | 00:00:00 | | 2000-03-31 | 17,50 | 361.400 | 17,75 | 17,44 | 17,50 | 00:00:00 | | 2000-04-03 | 17,75 | 60.200 | 17,94 | 17,56 | 17,75 | 00:00:00 | | 2000-04-04 | 17,38 | 243.600 | 17,44 | 16,69 | 17,38 | 00:00:00 | | 2000-04-05 | 17,50 | 189.200 | 17,50 | 17,12 | 17,38 | 00:00:00 | | 2000-04-06 | 17,25 | 24.000 | 17,25 | 17,25 | 17,25 | 00:00:00 | | 2000-04-07 | 17,50 | 76.200 | 17,56 | 17,19 | 17,19 | 00:00:00 | | 2000-04-10 | 17,62 | 180.800 | 17,69 | 17,62 | 17,62 | 00:00:00 | | 2000-04-11 | 17,50 | 27.800 | 17,88 | 17,50 | 17,81 | 00:00:00 | | 2000-04-12 | 18,00 | 190.800 | 18,00 | 17,50 | 17,50 | 00:00:00 | | 2000-04-13 | 18,25 | 117.000 | 18,38 | 18,12 | 18,38 | 00:00:00 | | 2000-04-14 | 18,06 | 58.400 | 18,56 | 18,00 | 18,06 | 00:00:00 | | 2000-04-17 | 17,88 | 111.400 | 18,00 | 17,75 | 18,00 | 00:00:00 | | 2000-04-18 | 18,00 | 288.600 | 18,00 | 17,75 | 17,88 | 00:00:00 | | 2000-04-19 | 17,88 | 252.600 | 18,06 | 17,81 | 17,88 | 00:00:00 | | 2000-04-20 | 18,00 | 2.800 | 18,00 | 17,81 | 17,81 | 00:00:00 | | 2000-04-24 | 18,00 | 325.000 | 18,00 | 17,81 | 18,00 | 00:00:00 | | 2000-04-25 | 18,12 | 42.200 | 18,19 | 18,00 | 18,19 | 00:00:00 | | 2000-04-26 | 18,00 | 19.000 | 18,12 | 18,00 | 18,12 | 00:00:00 | | 2000-04-27 | 17,56 | 142.400 | 17,94 | 17,50 | 17,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
