Compañía de Minas Buenaventura S.A.A. (BVN.LM)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | - | - | - | - | - | - |
| 07 oct 2024 | 13.90 | 13.93 | 13.90 | 13.93 | 13.93 | 275 |
| 04 oct 2024 | 14.14 | 14.17 | 14.14 | 14.17 | 14.17 | 1,293 |
| 03 oct 2024 | 13.79 | 13.80 | 13.79 | 13.80 | 13.80 | 7,537 |
| 02 oct 2024 | 14.06 | 14.06 | 14.01 | 14.01 | 14.01 | 9,266 |
| 01 oct 2024 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | 438 |
| 30 sept 2024 | 13.84 | 13.84 | 13.77 | 13.77 | 13.77 | 23,826 |
| 27 sept 2024 | 14.19 | 14.19 | 14.10 | 14.10 | 14.10 | 10,376 |
| 26 sept 2024 | 14.01 | 14.18 | 14.01 | 14.18 | 14.18 | 7,739 |
| 25 sept 2024 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 8,387 |
| 24 sept 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 8,680 |
| 23 sept 2024 | 13.65 | 13.65 | 13.57 | 13.57 | 13.57 | 1,876 |
| 20 sept 2024 | 13.82 | 13.82 | 13.66 | 13.66 | 13.66 | 20,777 |
| 19 sept 2024 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 17,911 |
| 18 sept 2024 | 13.08 | 13.60 | 13.08 | 13.60 | 13.60 | 41,213 |
| 17 sept 2024 | 13.12 | 13.20 | 13.12 | 13.20 | 13.20 | 11,666 |
| 16 sept 2024 | 13.47 | 13.47 | 13.33 | 13.33 | 13.33 | 23,690 |
| 13 sept 2024 | 13.13 | 13.47 | 13.13 | 13.47 | 13.47 | 43,532 |
| 12 sept 2024 | 12.32 | 12.65 | 12.32 | 12.65 | 12.65 | 8,117 |
| 11 sept 2024 | 11.84 | 12.00 | 11.84 | 12.00 | 12.00 | 5,181 |
| 10 sept 2024 | 12.04 | 12.04 | 11.85 | 11.85 | 11.85 | 5,848 |
| 09 sept 2024 | 12.13 | 12.13 | 12.03 | 12.03 | 12.03 | 6,383 |
| 06 sept 2024 | 12.24 | 12.24 | 12.04 | 12.04 | 12.04 | 14,049 |
| 05 sept 2024 | 12.03 | 12.25 | 12.03 | 12.25 | 12.25 | 18,180 |
| 04 sept 2024 | 11.88 | 11.88 | 11.78 | 11.78 | 11.78 | 7,306 |
| 03 sept 2024 | 12.17 | 12.17 | 11.80 | 11.80 | 11.80 | 33,799 |
| 30 ago 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 29 ago 2024 | 12.46 | 12.71 | 12.46 | 12.71 | 12.71 | 14,288 |
| 28 ago 2024 | 12.64 | 12.64 | 12.45 | 12.45 | 12.45 | 85,616 |
| 27 ago 2024 | 12.90 | 12.94 | 12.90 | 12.94 | 12.94 | 13,954 |
| 26 ago 2024 | 13.29 | 13.29 | 13.07 | 13.07 | 13.07 | 13,454 |
| 23 ago 2024 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | 10,610 |
| 22 ago 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 8,820 |
| 21 ago 2024 | 13.67 | 13.67 | 13.55 | 13.55 | 13.55 | 5,425 |
| 20 ago 2024 | 13.92 | 13.92 | 13.76 | 13.76 | 13.76 | 15,653 |
| 19 ago 2024 | 14.27 | 14.27 | 14.12 | 14.12 | 14.12 | 5,696 |
| 16 ago 2024 | 14.59 | 14.59 | 14.50 | 14.50 | 14.50 | 8,313 |
| 15 ago 2024 | 14.60 | 14.60 | 14.54 | 14.54 | 14.54 | 2,308 |
| 14 ago 2024 | 14.49 | 14.49 | 14.44 | 14.44 | 14.44 | 4,222 |
| 13 ago 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 372 |
| 12 ago 2024 | 14.20 | 14.47 | 14.20 | 14.47 | 14.47 | 4,249 |
| 09 ago 2024 | 14.16 | 14.39 | 14.16 | 14.39 | 14.39 | 4,634 |
| 08 ago 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 07 ago 2024 | 14.36 | 14.36 | 14.28 | 14.28 | 14.28 | 68,294 |
| 06 ago 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 05 ago 2024 | 13.60 | 14.60 | 13.60 | 14.60 | 14.60 | 17,315 |
| 02 ago 2024 | 15.28 | 15.28 | 14.90 | 14.90 | 14.90 | 4,433 |
| 01 ago 2024 | 15.50 | 15.50 | 15.05 | 15.05 | 15.05 | 8,441 |
| 31 jul 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 13,037 |
| 30 jul 2024 | 15.47 | 15.51 | 15.47 | 15.51 | 15.51 | 5,153 |
| 29 jul 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 26 jul 2024 | 15.69 | 16.01 | 15.69 | 16.01 | 16.01 | 7,406 |
| 25 jul 2024 | 15.50 | 15.76 | 15.50 | 15.76 | 15.76 | 16,679 |
| 24 jul 2024 | 16.17 | 16.17 | 15.99 | 15.99 | 15.99 | 10,828 |
| 23 jul 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 22 jul 2024 | 16.29 | 16.29 | 16.05 | 16.05 | 16.05 | 16,350 |
| 19 jul 2024 | 16.30 | 16.30 | 16.29 | 16.29 | 16.29 | 6,138 |
| 18 jul 2024 | 17.27 | 17.27 | 16.45 | 16.45 | 16.45 | 7,620 |
| 17 jul 2024 | 17.50 | 17.50 | 16.97 | 16.97 | 16.97 | 19,857 |
| 16 jul 2024 | 17.57 | 17.57 | 17.09 | 17.09 | 17.09 | 1,015 |
| 15 jul 2024 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | 1,737 |
| 12 jul 2024 | 17.32 | 17.32 | 17.27 | 17.27 | 17.27 | 1,583 |
| 11 jul 2024 | 17.30 | 17.57 | 17.30 | 17.57 | 17.57 | 15,734 |
| 10 jul 2024 | 17.17 | 17.17 | 16.86 | 16.86 | 16.86 | 12,621 |
| 09 jul 2024 | 16.53 | 16.82 | 16.53 | 16.82 | 16.82 | 1,503 |
| 08 jul 2024 | 16.62 | 16.69 | 16.62 | 16.69 | 16.69 | 2,055 |
| 05 jul 2024 | 16.99 | 16.99 | 16.94 | 16.94 | 16.94 | 8,131 |
| 03 jul 2024 | 17.06 | 17.06 | 17.00 | 17.00 | 17.00 | 3,913 |
| 02 jul 2024 | 16.68 | 16.68 | 16.43 | 16.43 | 16.43 | 36,654 |
| 01 jul 2024 | 16.68 | 16.76 | 16.68 | 16.76 | 16.76 | 3,670 |
| 28 jun 2024 | 16.86 | 16.86 | 16.85 | 16.85 | 16.85 | 510 |
| 27 jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 26 jun 2024 | 16.86 | 16.86 | 16.70 | 16.70 | 16.70 | 6,155 |
| 25 jun 2024 | 17.12 | 17.13 | 17.12 | 17.13 | 17.13 | 5,432 |
| 24 jun 2024 | 17.30 | 17.57 | 17.30 | 17.57 | 17.57 | 7,404 |
| 21 jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3,637 |
| 20 jun 2024 | 17.35 | 17.37 | 17.35 | 17.37 | 17.37 | 3,248 |
| 18 jun 2024 | 17.00 | 17.24 | 17.00 | 17.24 | 17.24 | 1,854 |
| 17 jun 2024 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | 19,635 |
| 14 jun 2024 | 16.70 | 16.78 | 16.70 | 16.78 | 16.78 | 5,082 |
| 13 jun 2024 | 16.82 | 16.82 | 16.75 | 16.75 | 16.75 | 6,021 |
| 12 jun 2024 | 17.13 | 17.13 | 17.07 | 17.07 | 17.07 | 1,059 |
| 11 jun 2024 | 16.85 | 16.85 | 16.83 | 16.83 | 16.83 | 2,242 |
| 10 jun 2024 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | 4,543 |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | 17.60 | 17.72 | 17.60 | 17.72 | 17.72 | 3,612 |
| 05 jun 2024 | 16.87 | 17.33 | 16.87 | 17.33 | 17.33 | 35,889 |
| 04 jun 2024 | 16.80 | 17.22 | 16.80 | 17.22 | 17.22 | 772 |
| 03 jun 2024 | 17.80 | 17.80 | 17.69 | 17.69 | 17.69 | 4,090 |
| 31 may 2024 | 17.80 | 17.80 | 17.76 | 17.76 | 17.76 | 545,306 |
| 30 may 2024 | 17.99 | 17.99 | 17.97 | 17.97 | 17.97 | 8,105 |
| 29 may 2024 | 18.10 | 18.10 | 17.76 | 17.76 | 17.76 | 2,131 |
| 28 may 2024 | 18.10 | 18.28 | 18.10 | 18.28 | 18.28 | 1,187 |
| 24 may 2024 | 17.73 | 17.90 | 17.73 | 17.90 | 17.90 | 13,637 |
| 23 may 2024 | 17.79 | 17.79 | 17.51 | 17.51 | 17.51 | 131,646 |
| 22 may 2024 | 17.85 | 17.87 | 17.85 | 17.87 | 17.87 | 3,762 |
| 21 may 2024 | 18.40 | 18.62 | 18.40 | 18.62 | 18.62 | 62,905 |
| 20 may 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 87,182 |
| 17 may 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 7,304 |
| 16 may 2024 | 17.11 | 17.11 | 17.04 | 17.04 | 17.04 | 4,038 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.