U.S. markets open in 3 hours 47 minutes

Compañía de Minas Buenaventura S.A.A. (BVN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.05-0.48 (-2.90%)
Al cierre: 04:00PM EDT
17.08 +1.03 (+6.43%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
15 abr 2023 - 15 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202416.8017.3315.9016.0516.052,032,100
11 abr 202416.2216.6115.8016.5316.531,160,500
10 abr 202415.7416.3015.4616.1216.121,099,300
09 abr 202415.9916.3715.6716.1216.121,561,800
08 abr 202415.9816.1915.6515.7115.71812,600
05 abr 202416.3316.4315.8715.8815.881,273,200
04 abr 202416.1016.3915.7616.1616.161,496,400
03 abr 202415.4916.3515.4916.2016.201,510,900
02 abr 202415.4915.6415.4515.4915.492,460,400
01 abr 202416.0916.0915.2815.3915.39950,900
28 mar 202416.2016.4015.8715.8815.882,373,000
27 mar 202416.1916.4515.9116.0116.011,224,500
26 mar 202417.2617.2616.2316.2316.23974,700
25 mar 202417.2017.2916.6817.0217.021,882,200
22 mar 202416.9117.0816.9017.0617.06787,400
21 mar 202417.4717.4917.0217.1117.112,552,900
20 mar 202417.1717.5516.8517.3217.323,066,800
19 mar 202417.3017.3717.0217.1517.152,799,200
18 mar 202417.6317.6717.1817.4317.432,427,200
15 mar 202417.3017.8017.2417.5217.529,018,500
14 mar 202416.8617.4516.6217.3117.313,492,300
13 mar 202416.8917.7216.8616.9416.942,262,500
12 mar 202416.1417.0216.0916.8616.862,668,800
11 mar 202416.4317.1716.3816.7916.792,951,200
08 mar 202416.4916.6215.9116.2416.241,666,800
07 mar 202416.1516.7715.9716.4316.432,377,300
06 mar 202416.2216.3515.9716.0116.011,188,400
05 mar 202415.8016.5615.6515.9915.993,005,200
04 mar 202415.3015.8515.2615.7115.712,167,600
01 mar 202415.1715.5514.8015.1215.121,420,600
29 feb 202415.2115.2514.7515.1015.103,085,900
28 feb 202415.3515.3714.8815.0215.021,097,100
27 feb 202415.6615.8515.4615.5015.50964,300
26 feb 202415.3915.6515.2415.5615.56612,100
23 feb 202415.5815.7815.3315.6115.611,198,700
22 feb 202415.4115.7015.3315.5315.53675,100
21 feb 202415.2715.4814.8715.3615.36756,400
20 feb 202415.2215.5715.1315.5715.57621,900
16 feb 202415.3515.4715.1815.2515.25562,100
15 feb 202415.4615.7615.2615.4015.40788,300
14 feb 202415.1615.3815.0615.3215.32583,800
13 feb 202415.2515.2714.5015.0015.001,764,500
12 feb 202415.2815.6915.2515.5615.56606,200
09 feb 202415.2515.2915.0815.2415.24425,800
08 feb 202415.0615.3215.0015.2815.28296,100
07 feb 202415.3615.4715.1215.2015.201,294,200
06 feb 202415.3615.4215.1715.4115.41475,800
05 feb 202415.0615.3914.8215.3315.33927,400
02 feb 202415.5515.6415.0715.3315.33658,000
01 feb 202415.3915.9215.3915.8115.812,343,100
31 ene 202415.2015.4215.0315.1715.171,130,000
30 ene 202415.6615.6614.8815.1815.181,105,000
29 ene 202415.3015.8615.0315.6815.684,550,700
26 ene 202414.8115.3214.7015.1715.17764,800
25 ene 202414.6814.8614.5114.8614.86791,200
24 ene 202414.9515.1214.2814.3814.381,092,300
23 ene 202414.7314.9614.6014.6814.68979,100
22 ene 202414.7014.8014.5514.6314.63546,700
19 ene 202414.4814.9114.2814.8714.871,099,100
18 ene 202414.4614.4614.3114.4314.43626,200
17 ene 202414.4014.4714.1514.3014.30612,500
16 ene 202414.5014.6814.1514.6214.62817,600
12 ene 202414.9015.2814.7314.7414.74776,300
11 ene 202414.6714.9114.4314.5914.59955,000
10 ene 202414.6714.8414.4414.7214.72761,300
09 ene 202415.0015.0614.6314.6514.651,750,100
08 ene 202414.7515.0814.7115.0115.011,690,500
05 ene 202414.8615.1814.7114.9914.992,048,900
04 ene 202414.3814.9914.2914.8014.80911,400
03 ene 202414.5114.6214.2714.4414.441,028,800
02 ene 202415.0715.0914.6014.7014.701,029,100
29 dic 202315.0415.2714.8115.2415.241,304,700
28 dic 202315.2215.7414.9815.1815.181,096,500
27 dic 202315.1915.4515.0015.2215.22961,500
26 dic 202315.1515.1614.8815.1315.13816,500
22 dic 202315.0515.3814.8915.1115.111,412,100
21 dic 202314.7515.1914.6014.8814.881,578,700
20 dic 202313.8615.1413.8314.7814.785,479,500
19 dic 202313.1013.9612.9713.9413.947,904,900
18 dic 202312.3013.2812.2313.1013.106,808,300
15 dic 202310.1312.7310.1312.5012.5020,400,400
14 dic 20239.7110.149.719.999.993,180,300
13 dic 20239.139.629.139.609.601,412,500
12 dic 20239.329.399.239.279.271,329,700
11 dic 20239.359.439.279.329.321,138,500
08 dic 20239.189.519.189.449.441,736,700
07 dic 20239.369.389.199.319.31698,200
06 dic 20239.369.469.259.329.322,152,400
05 dic 20239.299.368.869.309.308,013,800
04 dic 20239.419.479.249.379.371,444,000
01 dic 20239.519.639.449.589.582,217,500
30 nov 20239.609.669.549.549.544,954,000
29 nov 20239.509.659.499.599.591,153,800
28 nov 20239.389.529.269.469.461,116,400
27 nov 20239.299.309.189.279.271,165,200
24 nov 20239.209.399.149.159.15640,700
22 nov 20239.099.179.019.169.161,152,400
21 nov 20238.919.218.919.079.072,822,400
20 nov 20238.718.898.678.818.81485,700
17 nov 20238.888.918.728.788.781,265,400
*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...