U.S. markets close in 1 hour 37 minutes

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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.39-0.05 (-0.53%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 dic 20239.359.439.279.399.39530,993
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
16 nov 20238.678.958.638.768.762,004,500
15 nov 20238.708.788.468.668.66900,000
14 nov 20238.598.808.548.698.691,024,600
13 nov 20238.878.968.418.448.441,322,200
10 nov 20238.629.008.608.928.921,432,500
09 nov 20238.538.698.448.638.631,041,900
08 nov 20238.488.688.388.488.48668,800
07 nov 20238.478.578.278.548.545,100,600
06 nov 20238.448.588.438.498.491,583,900
03 nov 20238.318.698.318.448.442,681,300
02 nov 20238.188.318.178.198.19859,300
01 nov 20238.198.318.068.168.161,005,300
31 oct 20238.138.207.738.108.103,985,100
30 oct 20238.488.498.198.248.241,001,300
27 oct 20238.448.468.228.448.44999,500
26 oct 20238.618.628.348.398.391,915,300
25 oct 20238.688.798.558.588.58958,900
24 oct 20238.518.708.458.638.631,175,500
23 oct 20238.508.618.308.478.471,172,400
20 oct 20238.438.848.438.548.541,661,300
19 oct 20238.378.468.258.438.43819,100
18 oct 20238.478.648.328.398.39828,600
17 oct 20238.488.648.308.408.401,257,000
16 oct 20238.398.608.348.498.491,085,900
13 oct 20238.418.538.318.398.39573,800
12 oct 20238.348.348.128.158.15735,500
11 oct 20238.288.358.218.328.32948,100
10 oct 20238.308.308.128.208.20735,400
09 oct 20238.238.398.238.258.25683,100
06 oct 20238.008.218.008.128.12796,900
05 oct 20237.958.077.857.997.991,050,700
04 oct 20238.138.167.928.018.011,187,100
03 oct 20238.238.388.158.178.171,142,700
02 oct 20238.498.498.208.288.281,492,700
29 sept 20238.598.638.398.528.52893,900
28 sept 20238.458.678.408.498.491,429,500
27 sept 20238.448.518.278.438.432,451,700
26 sept 20238.518.628.428.468.461,352,500
25 sept 20238.508.588.478.548.543,695,200
22 sept 20238.518.678.478.548.54943,700
21 sept 20238.258.808.228.438.432,323,500
20 sept 20238.298.528.248.268.26964,100
19 sept 20238.748.748.218.318.311,305,900
18 sept 20238.638.768.558.688.68910,100
15 sept 20238.718.928.588.598.593,332,700
14 sept 20238.518.728.448.638.63894,600
13 sept 20238.478.518.418.508.50603,100
12 sept 20238.368.528.288.458.45845,300
11 sept 20238.448.518.318.418.413,898,300
08 sept 20238.298.458.288.348.34687,400
07 sept 20238.378.388.248.288.28706,900
06 sept 20238.348.468.288.378.37763,400
05 sept 20238.418.538.268.368.36808,200
01 sept 20238.648.708.418.418.41909,000
31 ago 20238.658.698.508.548.544,703,700
30 ago 20238.718.908.548.638.632,322,400
29 ago 20238.408.728.328.668.663,519,900
28 ago 20238.198.438.118.408.401,050,600
25 ago 20238.148.228.078.178.172,046,000
24 ago 20238.058.207.888.158.151,376,000
23 ago 20238.028.197.998.108.101,206,500
22 ago 20237.858.007.747.987.981,113,700
21 ago 20237.677.907.677.837.831,148,600
18 ago 20237.647.767.617.747.74870,700
17 ago 20237.837.887.617.697.691,011,500
16 ago 20237.747.877.707.777.77985,400
15 ago 20237.907.907.727.767.76856,600
14 ago 20238.028.027.847.907.90797,400
11 ago 20237.908.037.878.018.01670,300
10 ago 20237.928.037.847.897.89950,000
09 ago 20237.817.857.687.837.83737,400
08 ago 20237.777.857.657.747.741,014,300
07 ago 20237.817.827.667.817.81686,600
04 ago 20237.817.977.777.817.811,140,100
03 ago 20237.657.787.607.747.741,012,600
02 ago 20237.717.817.577.617.611,085,200
01 ago 20237.647.867.547.737.731,277,400
31 jul 20237.597.947.597.727.721,665,300
28 jul 20237.607.607.317.547.542,765,200
27 jul 20237.687.687.227.497.492,379,900
26 jul 20237.827.917.687.807.801,604,500
25 jul 20237.557.877.497.757.752,024,000
24 jul 20237.427.587.387.497.491,207,900
21 jul 20237.307.437.227.387.382,016,300
*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...