U.S. Markets closed

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

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
15.92+0.14 (+0.89%)
Al cierre: 04:00PM EDT
15.98 +0.06 (+0.38%)
Fuera de horario: 07:51PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202415.6816.2515.5015.9215.922,148,400
25 jul 202415.5016.1115.2215.7815.781,410,300
24 jul 202416.0916.4115.8215.8915.89738,200
23 jul 202416.0416.0515.7115.9715.97828,300
22 jul 202416.1416.2815.8716.0816.08746,900
19 jul 202416.0216.3415.9616.1916.191,876,600
18 jul 202417.1517.2516.2916.3716.372,793,300
17 jul 202417.2717.5916.8717.0217.02969,900
16 jul 202417.3917.3916.9917.2117.21790,600
15 jul 202417.3317.5417.0117.3117.31510,200
12 jul 202417.2517.4817.1417.3017.30575,900
11 jul 202417.3917.7116.9917.3217.321,867,800
10 jul 202416.8517.2816.7416.8516.85825,500
09 jul 202416.7616.9016.5016.7416.74670,600
08 jul 202416.7916.8316.5316.8116.81894,400
05 jul 202416.8517.1116.7016.9816.98873,200
03 jul 202416.8017.1916.6016.6116.61750,300
02 jul 202416.7116.8016.3216.5016.50890,300
01 jul 202417.0317.0816.6516.7416.74956,600
28 jun 202416.7316.9816.5516.9516.951,156,100
27 jun 202416.8516.9716.4616.6416.641,098,400
26 jun 202416.9517.0716.6016.7716.77752,900
25 jun 202417.4917.5116.8117.0817.081,518,000
24 jun 202417.1517.7317.1417.4917.492,005,000
21 jun 202417.6917.6916.8617.0617.064,530,200
20 jun 202417.2017.4816.9917.0617.06962,900
18 jun 202417.0517.5116.9517.1717.17997,400
17 jun 202416.8117.0216.5017.0117.01465,600
14 jun 202416.8317.0316.4916.8116.81479,000
13 jun 202417.0017.2016.5616.7316.73680,400
12 jun 202417.2317.2316.8917.0917.09912,300
11 jun 202417.0117.0116.6716.8916.89711,800
10 jun 202416.8817.1816.7917.1117.11527,600
07 jun 202416.9917.1416.5716.8016.801,177,800
06 jun 202417.4717.9317.4317.6317.63519,500
05 jun 202417.0617.5116.7417.4017.40804,600
04 jun 202417.4717.4916.7017.0417.041,974,900
03 jun 202417.9717.9817.5217.7117.71796,300
31 may 202418.0718.2417.4617.9017.907,516,600
30 may 202417.7418.2517.6518.0618.06718,500
29 may 202418.0718.1517.4317.7917.791,063,000
28 may 202418.4118.5017.9118.1818.18753,300
24 may 202417.3817.9117.3617.8717.87744,600
23 may 202417.8617.9317.1217.5217.521,636,500
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
16 abr 202415.4815.8315.2315.8315.831,572,900
15 abr 202416.2416.2415.6415.7315.731,361,100
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
*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...