BVN - Compañía de Minas Buenaventura S.A.A.
NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jun 2023 | 6.88 | 7.01 | 6.75 | 6.89 | 6.89 | 827,700 |
| 31 may 2023 | 6.59 | 6.90 | 6.52 | 6.81 | 6.81 | 2,607,600 |
| 30 may 2023 | 6.61 | 6.66 | 6.45 | 6.65 | 6.65 | 1,127,600 |
| 26 may 2023 | 6.72 | 6.72 | 6.48 | 6.61 | 6.61 | 953,700 |
| 25 may 2023 | 6.93 | 6.97 | 6.62 | 6.63 | 6.63 | 1,117,700 |
| 24 may 2023 | 7.15 | 7.15 | 6.97 | 7.00 | 7.00 | 1,694,100 |
| 23 may 2023 | 7.05 | 7.21 | 7.01 | 7.15 | 7.15 | 545,500 |
| 22 may 2023 | 7.01 | 7.12 | 6.99 | 7.09 | 7.09 | 930,700 |
| 19 may 2023 | 6.99 | 7.09 | 6.90 | 7.03 | 7.03 | 632,200 |
| 18 may 2023 | 7.00 | 7.01 | 6.83 | 6.96 | 6.96 | 977,000 |
| 17 may 2023 | 7.01 | 7.07 | 6.90 | 7.03 | 7.03 | 1,188,200 |
| 16 may 2023 | 7.00 | 7.13 | 6.87 | 7.00 | 7.00 | 1,487,700 |
| 15 may 2023 | 7.08 | 7.13 | 6.99 | 7.01 | 7.01 | 665,700 |
| 12 may 2023 | 7.00 | 7.09 | 6.90 | 7.00 | 7.00 | 1,213,300 |
| 11 may 2023 | 7.02 | 7.08 | 6.95 | 7.02 | 7.02 | 1,325,700 |
| 10 may 2023 | 7.19 | 7.23 | 7.00 | 7.15 | 7.15 | 1,447,100 |
| 09 may 2023 | 7.10 | 7.26 | 7.08 | 7.19 | 7.19 | 1,302,300 |
| 08 may 2023 | 7.24 | 7.29 | 7.05 | 7.11 | 7.11 | 1,062,600 |
| 05 may 2023 | 7.15 | 7.25 | 7.00 | 7.23 | 7.23 | 705,900 |
| 04 may 2023 | 7.28 | 7.42 | 7.23 | 7.29 | 7.29 | 1,347,800 |
| 03 may 2023 | 7.23 | 7.36 | 7.13 | 7.20 | 7.20 | 949,100 |
| 02 may 2023 | 6.95 | 7.27 | 6.87 | 7.25 | 7.25 | 1,775,200 |
| 01 may 2023 | 7.21 | 7.32 | 6.97 | 7.01 | 7.01 | 572,700 |
| 28 abr 2023 | 7.29 | 7.39 | 6.98 | 7.07 | 7.07 | 2,021,300 |
| 27 abr 2023 | 7.34 | 7.55 | 7.25 | 7.53 | 7.53 | 1,826,400 |
| 26 abr 2023 | 7.56 | 7.60 | 7.39 | 7.40 | 7.40 | 835,000 |
| 25 abr 2023 | 7.51 | 7.51 | 7.33 | 7.45 | 7.45 | 1,545,600 |
| 24 abr 2023 | 7.51 | 7.61 | 7.43 | 7.54 | 7.54 | 1,259,200 |
| 21 abr 2023 | 7.77 | 7.85 | 7.48 | 7.55 | 7.55 | 2,318,700 |
| 21 abr 2023 | 0.073 Dividendo | |||||
| 20 abr 2023 | 7.87 | 7.98 | 7.85 | 7.91 | 7.84 | 1,454,800 |
| 19 abr 2023 | 7.75 | 7.98 | 7.69 | 7.83 | 7.76 | 1,438,700 |
| 18 abr 2023 | 7.93 | 8.07 | 7.87 | 7.89 | 7.82 | 1,226,300 |
| 17 abr 2023 | 8.24 | 8.29 | 7.90 | 7.93 | 7.86 | 1,870,800 |
| 14 abr 2023 | 8.22 | 8.32 | 7.89 | 8.31 | 8.23 | 3,139,200 |
| 13 abr 2023 | 8.29 | 8.48 | 8.29 | 8.32 | 8.24 | 1,381,900 |
| 12 abr 2023 | 8.37 | 8.49 | 8.13 | 8.14 | 8.06 | 1,837,600 |
| 11 abr 2023 | 8.19 | 8.36 | 8.15 | 8.19 | 8.11 | 1,973,400 |
| 10 abr 2023 | 8.08 | 8.15 | 8.02 | 8.07 | 8.00 | 956,000 |
| 06 abr 2023 | 8.37 | 8.43 | 8.06 | 8.20 | 8.12 | 811,700 |
| 05 abr 2023 | 8.46 | 8.46 | 8.08 | 8.35 | 8.27 | 1,821,300 |
| 04 abr 2023 | 8.29 | 8.52 | 8.09 | 8.28 | 8.20 | 1,329,500 |
| 03 abr 2023 | 8.21 | 8.56 | 8.15 | 8.26 | 8.18 | 1,949,000 |
| 31 mar 2023 | 8.14 | 8.28 | 8.13 | 8.18 | 8.10 | 1,488,400 |
| 30 mar 2023 | 8.20 | 8.25 | 8.03 | 8.18 | 8.10 | 1,117,600 |
| 29 mar 2023 | 8.20 | 8.35 | 8.08 | 8.09 | 8.02 | 729,400 |
| 28 mar 2023 | 8.17 | 8.29 | 8.12 | 8.26 | 8.18 | 1,184,400 |
| 27 mar 2023 | 8.04 | 8.27 | 8.01 | 8.08 | 8.01 | 653,200 |
| 24 mar 2023 | 8.15 | 8.23 | 7.98 | 8.20 | 8.12 | 1,109,500 |
| 23 mar 2023 | 8.27 | 8.42 | 8.05 | 8.10 | 8.03 | 1,675,000 |
| 22 mar 2023 | 8.11 | 8.41 | 8.10 | 8.20 | 8.12 | 1,314,400 |
| 21 mar 2023 | 8.30 | 8.33 | 7.98 | 8.08 | 8.01 | 952,400 |
| 20 mar 2023 | 8.41 | 8.46 | 8.07 | 8.38 | 8.30 | 753,800 |
| 17 mar 2023 | 8.13 | 8.60 | 7.94 | 8.35 | 8.27 | 5,302,900 |
| 16 mar 2023 | 8.16 | 8.20 | 7.77 | 7.92 | 7.85 | 1,260,400 |
| 15 mar 2023 | 8.37 | 8.50 | 8.01 | 8.15 | 8.07 | 1,361,300 |
| 14 mar 2023 | 8.05 | 8.32 | 8.02 | 8.19 | 8.11 | 963,600 |
| 13 mar 2023 | 8.15 | 8.43 | 8.06 | 8.08 | 8.01 | 2,547,600 |
| 10 mar 2023 | 8.01 | 8.13 | 7.86 | 7.86 | 7.79 | 735,400 |
| 09 mar 2023 | 8.05 | 8.32 | 7.87 | 7.87 | 7.80 | 920,400 |
| 08 mar 2023 | 8.04 | 8.11 | 7.92 | 8.04 | 7.97 | 1,938,300 |
| 07 mar 2023 | 8.29 | 8.29 | 7.88 | 8.02 | 7.95 | 1,508,300 |
| 06 mar 2023 | 8.51 | 8.60 | 8.28 | 8.38 | 8.30 | 617,000 |
| 03 mar 2023 | 8.63 | 8.65 | 8.47 | 8.57 | 8.49 | 695,400 |
| 02 mar 2023 | 8.29 | 8.51 | 8.29 | 8.51 | 8.43 | 1,371,800 |
| 01 mar 2023 | 7.75 | 8.47 | 7.68 | 8.29 | 8.21 | 2,477,500 |
| 28 feb 2023 | 7.40 | 7.69 | 7.33 | 7.58 | 7.51 | 1,590,000 |
| 27 feb 2023 | 7.42 | 7.54 | 7.38 | 7.42 | 7.35 | 661,700 |
| 24 feb 2023 | 7.30 | 7.39 | 7.25 | 7.37 | 7.30 | 643,600 |
| 23 feb 2023 | 7.46 | 7.56 | 7.20 | 7.43 | 7.36 | 1,728,700 |
| 22 feb 2023 | 7.70 | 7.71 | 7.44 | 7.49 | 7.42 | 1,259,000 |
| 21 feb 2023 | 7.45 | 7.75 | 7.41 | 7.70 | 7.63 | 1,123,800 |
| 17 feb 2023 | 7.24 | 7.47 | 7.09 | 7.44 | 7.37 | 643,400 |
| 16 feb 2023 | 7.24 | 7.38 | 7.16 | 7.36 | 7.29 | 711,200 |
| 15 feb 2023 | 7.21 | 7.31 | 7.08 | 7.30 | 7.23 | 1,730,200 |
| 14 feb 2023 | 7.34 | 7.49 | 7.21 | 7.42 | 7.35 | 839,400 |
| 13 feb 2023 | 7.41 | 7.42 | 7.28 | 7.40 | 7.33 | 771,600 |
| 10 feb 2023 | 7.47 | 7.48 | 7.30 | 7.39 | 7.32 | 605,100 |
| 09 feb 2023 | 7.71 | 7.80 | 7.41 | 7.42 | 7.35 | 1,562,800 |
| 08 feb 2023 | 7.75 | 7.75 | 7.61 | 7.71 | 7.64 | 621,700 |
| 07 feb 2023 | 7.60 | 7.86 | 7.51 | 7.75 | 7.68 | 1,225,300 |
| 06 feb 2023 | 7.64 | 7.68 | 7.48 | 7.62 | 7.55 | 1,420,800 |
| 03 feb 2023 | 7.70 | 7.89 | 7.62 | 7.70 | 7.63 | 2,031,100 |
| 02 feb 2023 | 8.37 | 8.39 | 7.82 | 7.87 | 7.80 | 1,182,200 |
| 01 feb 2023 | 8.13 | 8.37 | 8.01 | 8.28 | 8.20 | 729,200 |
| 31 ene 2023 | 8.03 | 8.12 | 7.92 | 8.09 | 8.02 | 1,389,600 |
| 30 ene 2023 | 7.91 | 8.15 | 7.88 | 8.07 | 8.00 | 772,200 |
| 27 ene 2023 | 8.25 | 8.28 | 7.98 | 7.99 | 7.92 | 549,800 |
| 26 ene 2023 | 8.43 | 8.52 | 8.20 | 8.41 | 8.33 | 1,225,700 |
| 25 ene 2023 | 8.48 | 8.74 | 8.46 | 8.50 | 8.42 | 1,175,300 |
| 24 ene 2023 | 8.29 | 8.52 | 8.15 | 8.52 | 8.44 | 749,500 |
| 23 ene 2023 | 8.28 | 8.30 | 8.12 | 8.27 | 8.19 | 584,700 |
| 20 ene 2023 | 8.15 | 8.32 | 8.03 | 8.32 | 8.24 | 708,200 |
| 19 ene 2023 | 8.06 | 8.33 | 8.00 | 8.18 | 8.10 | 1,074,400 |
| 18 ene 2023 | 7.95 | 8.32 | 7.91 | 8.04 | 7.97 | 1,106,700 |
| 17 ene 2023 | 8.11 | 8.24 | 7.81 | 7.86 | 7.79 | 1,041,400 |
| 13 ene 2023 | 8.32 | 8.59 | 8.25 | 8.36 | 8.28 | 1,400,600 |
| 12 ene 2023 | 8.20 | 8.33 | 8.07 | 8.31 | 8.23 | 1,385,100 |
| 11 ene 2023 | 8.13 | 8.22 | 7.98 | 8.05 | 7.98 | 3,450,900 |
| 10 ene 2023 | 8.17 | 8.39 | 8.07 | 8.14 | 8.06 | 1,161,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.