Compañía de Minas Buenaventura S.A.A. (BVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:23PM EST. Mercado abierto.
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 dic 2023 | 9.35 | 9.43 | 9.27 | 9.39 | 9.39 | 530,993 |
| 08 dic 2023 | 9.18 | 9.51 | 9.18 | 9.44 | 9.44 | 1,736,700 |
| 07 dic 2023 | 9.36 | 9.38 | 9.19 | 9.31 | 9.31 | 698,200 |
| 06 dic 2023 | 9.36 | 9.46 | 9.25 | 9.32 | 9.32 | 2,152,400 |
| 05 dic 2023 | 9.29 | 9.36 | 8.86 | 9.30 | 9.30 | 8,013,800 |
| 04 dic 2023 | 9.41 | 9.47 | 9.24 | 9.37 | 9.37 | 1,444,000 |
| 01 dic 2023 | 9.51 | 9.63 | 9.44 | 9.58 | 9.58 | 2,217,500 |
| 30 nov 2023 | 9.60 | 9.66 | 9.54 | 9.54 | 9.54 | 4,954,000 |
| 29 nov 2023 | 9.50 | 9.65 | 9.49 | 9.59 | 9.59 | 1,153,800 |
| 28 nov 2023 | 9.38 | 9.52 | 9.26 | 9.46 | 9.46 | 1,116,400 |
| 27 nov 2023 | 9.29 | 9.30 | 9.18 | 9.27 | 9.27 | 1,165,200 |
| 24 nov 2023 | 9.20 | 9.39 | 9.14 | 9.15 | 9.15 | 640,700 |
| 22 nov 2023 | 9.09 | 9.17 | 9.01 | 9.16 | 9.16 | 1,152,400 |
| 21 nov 2023 | 8.91 | 9.21 | 8.91 | 9.07 | 9.07 | 2,822,400 |
| 20 nov 2023 | 8.71 | 8.89 | 8.67 | 8.81 | 8.81 | 485,700 |
| 17 nov 2023 | 8.88 | 8.91 | 8.72 | 8.78 | 8.78 | 1,265,400 |
| 16 nov 2023 | 8.67 | 8.95 | 8.63 | 8.76 | 8.76 | 2,004,500 |
| 15 nov 2023 | 8.70 | 8.78 | 8.46 | 8.66 | 8.66 | 900,000 |
| 14 nov 2023 | 8.59 | 8.80 | 8.54 | 8.69 | 8.69 | 1,024,600 |
| 13 nov 2023 | 8.87 | 8.96 | 8.41 | 8.44 | 8.44 | 1,322,200 |
| 10 nov 2023 | 8.62 | 9.00 | 8.60 | 8.92 | 8.92 | 1,432,500 |
| 09 nov 2023 | 8.53 | 8.69 | 8.44 | 8.63 | 8.63 | 1,041,900 |
| 08 nov 2023 | 8.48 | 8.68 | 8.38 | 8.48 | 8.48 | 668,800 |
| 07 nov 2023 | 8.47 | 8.57 | 8.27 | 8.54 | 8.54 | 5,100,600 |
| 06 nov 2023 | 8.44 | 8.58 | 8.43 | 8.49 | 8.49 | 1,583,900 |
| 03 nov 2023 | 8.31 | 8.69 | 8.31 | 8.44 | 8.44 | 2,681,300 |
| 02 nov 2023 | 8.18 | 8.31 | 8.17 | 8.19 | 8.19 | 859,300 |
| 01 nov 2023 | 8.19 | 8.31 | 8.06 | 8.16 | 8.16 | 1,005,300 |
| 31 oct 2023 | 8.13 | 8.20 | 7.73 | 8.10 | 8.10 | 3,985,100 |
| 30 oct 2023 | 8.48 | 8.49 | 8.19 | 8.24 | 8.24 | 1,001,300 |
| 27 oct 2023 | 8.44 | 8.46 | 8.22 | 8.44 | 8.44 | 999,500 |
| 26 oct 2023 | 8.61 | 8.62 | 8.34 | 8.39 | 8.39 | 1,915,300 |
| 25 oct 2023 | 8.68 | 8.79 | 8.55 | 8.58 | 8.58 | 958,900 |
| 24 oct 2023 | 8.51 | 8.70 | 8.45 | 8.63 | 8.63 | 1,175,500 |
| 23 oct 2023 | 8.50 | 8.61 | 8.30 | 8.47 | 8.47 | 1,172,400 |
| 20 oct 2023 | 8.43 | 8.84 | 8.43 | 8.54 | 8.54 | 1,661,300 |
| 19 oct 2023 | 8.37 | 8.46 | 8.25 | 8.43 | 8.43 | 819,100 |
| 18 oct 2023 | 8.47 | 8.64 | 8.32 | 8.39 | 8.39 | 828,600 |
| 17 oct 2023 | 8.48 | 8.64 | 8.30 | 8.40 | 8.40 | 1,257,000 |
| 16 oct 2023 | 8.39 | 8.60 | 8.34 | 8.49 | 8.49 | 1,085,900 |
| 13 oct 2023 | 8.41 | 8.53 | 8.31 | 8.39 | 8.39 | 573,800 |
| 12 oct 2023 | 8.34 | 8.34 | 8.12 | 8.15 | 8.15 | 735,500 |
| 11 oct 2023 | 8.28 | 8.35 | 8.21 | 8.32 | 8.32 | 948,100 |
| 10 oct 2023 | 8.30 | 8.30 | 8.12 | 8.20 | 8.20 | 735,400 |
| 09 oct 2023 | 8.23 | 8.39 | 8.23 | 8.25 | 8.25 | 683,100 |
| 06 oct 2023 | 8.00 | 8.21 | 8.00 | 8.12 | 8.12 | 796,900 |
| 05 oct 2023 | 7.95 | 8.07 | 7.85 | 7.99 | 7.99 | 1,050,700 |
| 04 oct 2023 | 8.13 | 8.16 | 7.92 | 8.01 | 8.01 | 1,187,100 |
| 03 oct 2023 | 8.23 | 8.38 | 8.15 | 8.17 | 8.17 | 1,142,700 |
| 02 oct 2023 | 8.49 | 8.49 | 8.20 | 8.28 | 8.28 | 1,492,700 |
| 29 sept 2023 | 8.59 | 8.63 | 8.39 | 8.52 | 8.52 | 893,900 |
| 28 sept 2023 | 8.45 | 8.67 | 8.40 | 8.49 | 8.49 | 1,429,500 |
| 27 sept 2023 | 8.44 | 8.51 | 8.27 | 8.43 | 8.43 | 2,451,700 |
| 26 sept 2023 | 8.51 | 8.62 | 8.42 | 8.46 | 8.46 | 1,352,500 |
| 25 sept 2023 | 8.50 | 8.58 | 8.47 | 8.54 | 8.54 | 3,695,200 |
| 22 sept 2023 | 8.51 | 8.67 | 8.47 | 8.54 | 8.54 | 943,700 |
| 21 sept 2023 | 8.25 | 8.80 | 8.22 | 8.43 | 8.43 | 2,323,500 |
| 20 sept 2023 | 8.29 | 8.52 | 8.24 | 8.26 | 8.26 | 964,100 |
| 19 sept 2023 | 8.74 | 8.74 | 8.21 | 8.31 | 8.31 | 1,305,900 |
| 18 sept 2023 | 8.63 | 8.76 | 8.55 | 8.68 | 8.68 | 910,100 |
| 15 sept 2023 | 8.71 | 8.92 | 8.58 | 8.59 | 8.59 | 3,332,700 |
| 14 sept 2023 | 8.51 | 8.72 | 8.44 | 8.63 | 8.63 | 894,600 |
| 13 sept 2023 | 8.47 | 8.51 | 8.41 | 8.50 | 8.50 | 603,100 |
| 12 sept 2023 | 8.36 | 8.52 | 8.28 | 8.45 | 8.45 | 845,300 |
| 11 sept 2023 | 8.44 | 8.51 | 8.31 | 8.41 | 8.41 | 3,898,300 |
| 08 sept 2023 | 8.29 | 8.45 | 8.28 | 8.34 | 8.34 | 687,400 |
| 07 sept 2023 | 8.37 | 8.38 | 8.24 | 8.28 | 8.28 | 706,900 |
| 06 sept 2023 | 8.34 | 8.46 | 8.28 | 8.37 | 8.37 | 763,400 |
| 05 sept 2023 | 8.41 | 8.53 | 8.26 | 8.36 | 8.36 | 808,200 |
| 01 sept 2023 | 8.64 | 8.70 | 8.41 | 8.41 | 8.41 | 909,000 |
| 31 ago 2023 | 8.65 | 8.69 | 8.50 | 8.54 | 8.54 | 4,703,700 |
| 30 ago 2023 | 8.71 | 8.90 | 8.54 | 8.63 | 8.63 | 2,322,400 |
| 29 ago 2023 | 8.40 | 8.72 | 8.32 | 8.66 | 8.66 | 3,519,900 |
| 28 ago 2023 | 8.19 | 8.43 | 8.11 | 8.40 | 8.40 | 1,050,600 |
| 25 ago 2023 | 8.14 | 8.22 | 8.07 | 8.17 | 8.17 | 2,046,000 |
| 24 ago 2023 | 8.05 | 8.20 | 7.88 | 8.15 | 8.15 | 1,376,000 |
| 23 ago 2023 | 8.02 | 8.19 | 7.99 | 8.10 | 8.10 | 1,206,500 |
| 22 ago 2023 | 7.85 | 8.00 | 7.74 | 7.98 | 7.98 | 1,113,700 |
| 21 ago 2023 | 7.67 | 7.90 | 7.67 | 7.83 | 7.83 | 1,148,600 |
| 18 ago 2023 | 7.64 | 7.76 | 7.61 | 7.74 | 7.74 | 870,700 |
| 17 ago 2023 | 7.83 | 7.88 | 7.61 | 7.69 | 7.69 | 1,011,500 |
| 16 ago 2023 | 7.74 | 7.87 | 7.70 | 7.77 | 7.77 | 985,400 |
| 15 ago 2023 | 7.90 | 7.90 | 7.72 | 7.76 | 7.76 | 856,600 |
| 14 ago 2023 | 8.02 | 8.02 | 7.84 | 7.90 | 7.90 | 797,400 |
| 11 ago 2023 | 7.90 | 8.03 | 7.87 | 8.01 | 8.01 | 670,300 |
| 10 ago 2023 | 7.92 | 8.03 | 7.84 | 7.89 | 7.89 | 950,000 |
| 09 ago 2023 | 7.81 | 7.85 | 7.68 | 7.83 | 7.83 | 737,400 |
| 08 ago 2023 | 7.77 | 7.85 | 7.65 | 7.74 | 7.74 | 1,014,300 |
| 07 ago 2023 | 7.81 | 7.82 | 7.66 | 7.81 | 7.81 | 686,600 |
| 04 ago 2023 | 7.81 | 7.97 | 7.77 | 7.81 | 7.81 | 1,140,100 |
| 03 ago 2023 | 7.65 | 7.78 | 7.60 | 7.74 | 7.74 | 1,012,600 |
| 02 ago 2023 | 7.71 | 7.81 | 7.57 | 7.61 | 7.61 | 1,085,200 |
| 01 ago 2023 | 7.64 | 7.86 | 7.54 | 7.73 | 7.73 | 1,277,400 |
| 31 jul 2023 | 7.59 | 7.94 | 7.59 | 7.72 | 7.72 | 1,665,300 |
| 28 jul 2023 | 7.60 | 7.60 | 7.31 | 7.54 | 7.54 | 2,765,200 |
| 27 jul 2023 | 7.68 | 7.68 | 7.22 | 7.49 | 7.49 | 2,379,900 |
| 26 jul 2023 | 7.82 | 7.91 | 7.68 | 7.80 | 7.80 | 1,604,500 |
| 25 jul 2023 | 7.55 | 7.87 | 7.49 | 7.75 | 7.75 | 2,024,000 |
| 24 jul 2023 | 7.42 | 7.58 | 7.38 | 7.49 | 7.49 | 1,207,900 |
| 21 jul 2023 | 7.30 | 7.43 | 7.22 | 7.38 | 7.38 | 2,016,300 |
| *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.