U.S. markets close in 6 hours 19 minutes

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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.60-0.24 (-1.32%)
A partir del 09:41AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202418.3717.9317.4617.6017.6058,495
22 may 202418.3718.3717.5817.8417.842,539,100
21 may 202417.9818.8417.9018.6718.673,136,900
20 may 202417.6018.1117.2918.0018.001,518,500
17 may 202417.3417.6517.0517.4417.446,169,700
16 may 202417.2617.2616.9017.1117.111,129,500
15 may 202417.5017.5916.7517.2917.291,981,300
14 may 202417.1217.4116.8017.3817.38613,500
13 may 202417.3517.4117.0317.1117.11611,300
10 may 202417.8717.9017.3817.3917.39623,800
09 may 202417.2517.9017.1617.6517.65871,300
08 may 202417.0417.2116.9517.1617.16397,100
07 may 202417.1417.4116.9817.2217.22317,800
06 may 202417.1317.5717.1117.1917.19518,000
03 may 202416.7916.9316.4516.8816.88602,400
02 may 202416.5317.0516.3016.7116.71535,400
01 may 202417.4417.5516.1616.6116.61938,900
30 abr 202417.4817.6416.1617.3017.302,666,700
29 abr 202417.5017.8616.8717.8217.82917,400
26 abr 202417.0617.4016.9317.3817.38900,800
25 abr 202415.8317.1315.5116.9016.902,355,800
24 abr 202415.7315.9015.3715.8515.851,296,600
23 abr 202415.6715.8515.5015.7515.75998,500
22 abr 202415.5515.8315.2915.7715.771,748,000
19 abr 202416.0316.1115.8615.9215.92877,900
18 abr 202415.5916.1815.4016.0116.011,368,700
17 abr 202415.7315.9215.3915.5915.592,170,400
17 abr 20240.073 Dividendo
16 abr 202415.4815.8315.2315.8315.761,572,900
15 abr 202416.2416.2415.6415.7315.661,361,100
12 abr 202416.8017.3315.9016.0515.982,032,100
11 abr 202416.2216.6115.8016.5316.451,160,500
10 abr 202415.7416.3015.4616.1216.051,099,300
09 abr 202415.9916.3715.6716.1216.051,561,800
08 abr 202415.9816.1915.6515.7115.64812,600
05 abr 202416.3316.4315.8715.8815.811,273,200
04 abr 202416.1016.3915.7616.1616.091,496,400
03 abr 202415.4916.3515.4916.2016.131,510,900
02 abr 202415.4915.6415.4515.4915.422,460,400
01 abr 202416.0916.0915.2815.3915.32950,900
28 mar 202416.2016.4015.8715.8815.812,373,000
27 mar 202416.1916.4515.9116.0115.941,224,500
26 mar 202417.2617.2616.2316.2316.16974,700
25 mar 202417.2017.2916.6817.0216.941,882,200
22 mar 202416.9117.0816.9017.0616.98787,400
21 mar 202417.4717.4917.0217.1117.032,552,900
20 mar 202417.1717.5516.8517.3217.243,066,800
19 mar 202417.3017.3717.0217.1517.072,799,200
18 mar 202417.6317.6717.1817.4317.352,427,200
15 mar 202417.3017.8017.2417.5217.449,018,500
14 mar 202416.8617.4516.6217.3117.233,492,300
13 mar 202416.8917.7216.8616.9416.862,262,500
12 mar 202416.1417.0216.0916.8616.782,668,800
11 mar 202416.4317.1716.3816.7916.712,951,200
08 mar 202416.4916.6215.9116.2416.171,666,800
07 mar 202416.1516.7715.9716.4316.352,377,300
06 mar 202416.2216.3515.9716.0115.941,188,400
05 mar 202415.8016.5615.6515.9915.923,005,200
04 mar 202415.3015.8515.2615.7115.642,167,600
01 mar 202415.1715.5514.8015.1215.051,420,600
29 feb 202415.2115.2514.7515.1015.033,085,900
28 feb 202415.3515.3714.8815.0214.951,097,100
27 feb 202415.6615.8515.4615.5015.43964,300
26 feb 202415.3915.6515.2415.5615.49612,100
23 feb 202415.5815.7815.3315.6115.541,198,700
22 feb 202415.4115.7015.3315.5315.46675,100
21 feb 202415.2715.4814.8715.3615.29756,400
20 feb 202415.2215.5715.1315.5715.50621,900
16 feb 202415.3515.4715.1815.2515.18562,100
15 feb 202415.4615.7615.2615.4015.33788,300
14 feb 202415.1615.3815.0615.3215.25583,800
13 feb 202415.2515.2714.5015.0014.931,764,500
12 feb 202415.2815.6915.2515.5615.49606,200
09 feb 202415.2515.2915.0815.2415.17425,800
08 feb 202415.0615.3215.0015.2815.21296,100
07 feb 202415.3615.4715.1215.2015.131,294,200
06 feb 202415.3615.4215.1715.4115.34475,800
05 feb 202415.0615.3914.8215.3315.26927,400
02 feb 202415.5515.6415.0715.3315.26658,000
01 feb 202415.3915.9215.3915.8115.742,343,100
31 ene 202415.2015.4215.0315.1715.101,130,000
30 ene 202415.6615.6614.8815.1815.111,105,000
29 ene 202415.3015.8615.0315.6815.614,550,700
26 ene 202414.8115.3214.7015.1715.10764,800
25 ene 202414.6814.8614.5114.8614.79791,200
24 ene 202414.9515.1214.2814.3814.311,092,300
23 ene 202414.7314.9614.6014.6814.61979,100
22 ene 202414.7014.8014.5514.6314.56546,700
19 ene 202414.4814.9114.2814.8714.801,099,100
18 ene 202414.4614.4614.3114.4314.36626,200
17 ene 202414.4014.4714.1514.3014.23612,500
16 ene 202414.5014.6814.1514.6214.55817,600
12 ene 202414.9015.2814.7314.7414.67776,300
11 ene 202414.6714.9114.4314.5914.52955,000
10 ene 202414.6714.8414.4414.7214.65761,300
09 ene 202415.0015.0614.6314.6514.581,750,100
08 ene 202414.7515.0814.7115.0114.941,690,500
05 ene 202414.8615.1814.7114.9914.922,048,900
04 ene 202414.3814.9914.2914.8014.73911,400
03 ene 202414.5114.6214.2714.4414.371,028,800
*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...