StocksCompañía de Minas Buenaventura S.A.A. (BVN)
BVN
Close Price: 15.55
Open Price: 15.51
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 12.149999618530273 | 12.260000228881836 | 11.920000076293945 | 11.970000267028809 | 1097800 |
| 06 Jan 2025 | 12.0 | 12.479999542236328 | 12.0 | 12.199999809265137 | 580000 |
| 07 Jan 2025 | 12.390000343322754 | 12.779999732971191 | 12.069999694824219 | 12.119999885559082 | 1017100 |
| 08 Jan 2025 | 12.289999961853027 | 12.729999542236328 | 12.050000190734863 | 12.619999885559082 | 1267100 |
| 10 Jan 2025 | 12.890000343322754 | 13.050000190734863 | 12.449999809265137 | 12.699999809265137 | 675400 |
| 13 Jan 2025 | 12.470000267028809 | 12.640000343322754 | 12.199999809265137 | 12.460000038146973 | 578300 |
| 14 Jan 2025 | 12.550000190734863 | 12.850000381469727 | 12.479999542236328 | 12.779999732971191 | 798600 |
| 15 Jan 2025 | 12.90999984741211 | 13.010000228881836 | 12.699999809265137 | 12.920000076293945 | 657000 |
| 16 Jan 2025 | 12.979999542236328 | 13.0600004196167 | 12.859999656677246 | 12.899999618530273 | 296300 |
| 17 Jan 2025 | 12.8100004196167 | 13.079999923706055 | 12.770000457763672 | 12.890000343322754 | 893900 |
| 21 Jan 2025 | 13.0 | 13.199999809265137 | 12.960000038146973 | 12.979999542236328 | 1068600 |
| 22 Jan 2025 | 13.100000381469727 | 13.180000305175781 | 12.770000457763672 | 13.010000228881836 | 1162700 |
| 23 Jan 2025 | 12.90999984741211 | 12.90999984741211 | 12.550000190734863 | 12.850000381469727 | 479800 |
| 24 Jan 2025 | 13.069999694824219 | 13.170000076293945 | 12.850000381469727 | 13.0 | 781200 |
| 27 Jan 2025 | 12.920000076293945 | 12.920000076293945 | 12.470000267028809 | 12.539999961853027 | 466800 |
| 28 Jan 2025 | 12.550000190734863 | 12.630000114440918 | 12.380000114440918 | 12.399999618530273 | 398700 |
| 29 Jan 2025 | 12.359999656677246 | 12.600000381469727 | 12.260000228881836 | 12.510000228881836 | 390800 |
| 30 Jan 2025 | 12.850000381469727 | 13.140000343322754 | 12.649999618530273 | 12.789999961853027 | 1670000 |
| 31 Jan 2025 | 12.930000305175781 | 13.100000381469727 | 12.609999656677246 | 12.760000228881836 | 754800 |
| 03 Feb 2025 | 12.710000038146973 | 13.100000381469727 | 12.619999885559082 | 12.970000267028809 | 1659000 |
| 04 Feb 2025 | 13.010000228881836 | 13.170000076293945 | 12.890000343322754 | 13.0 | 1106800 |
| 05 Feb 2025 | 13.119999885559082 | 13.569999694824219 | 13.039999961853027 | 13.199999809265137 | 1307300 |
| 06 Feb 2025 | 13.279999732971191 | 13.279999732971191 | 13.09000015258789 | 13.170000076293945 | 810300 |
| 07 Feb 2025 | 13.279999732971191 | 13.539999961853027 | 13.010000228881836 | 13.050000190734863 | 380700 |
| 10 Feb 2025 | 13.199999809265137 | 13.510000228881836 | 13.130000114440918 | 13.34000015258789 | 655800 |
| 11 Feb 2025 | 13.149999618530273 | 13.270000457763672 | 12.949999809265137 | 12.960000038146973 | 903700 |
| 12 Feb 2025 | 12.9399995803833 | 13.470000267028809 | 12.9399995803833 | 13.149999618530273 | 1436700 |
| 13 Feb 2025 | 13.180000305175781 | 13.399999618530273 | 13.0 | 13.279999732971191 | 556700 |
| 14 Feb 2025 | 13.609999656677246 | 13.729999542236328 | 13.300000190734863 | 13.369999885559082 | 953500 |
| 18 Feb 2025 | 13.4399995803833 | 13.609999656677246 | 13.220000267028809 | 13.430000305175781 | 579800 |
| 19 Feb 2025 | 13.239999771118164 | 13.40999984741211 | 13.079999923706055 | 13.25 | 719500 |
| 20 Feb 2025 | 13.300000190734863 | 13.5 | 13.0600004196167 | 13.100000381469727 | 920900 |
| 21 Feb 2025 | 12.899999618530273 | 13.34000015258789 | 12.420000076293945 | 12.600000381469727 | 4006600 |
| 24 Feb 2025 | 12.489999771118164 | 12.8100004196167 | 12.270000457763672 | 12.75 | 1158600 |
| 25 Feb 2025 | 12.640000343322754 | 12.869999885559082 | 12.300000190734863 | 12.609999656677246 | 1709300 |
| 26 Feb 2025 | 12.59000015258789 | 13.130000114440918 | 12.59000015258789 | 12.84000015258789 | 603700 |
| 27 Feb 2025 | 12.670000076293945 | 12.84000015258789 | 12.579999923706055 | 12.8100004196167 | 678800 |
| 28 Feb 2025 | 12.609999656677246 | 12.789999961853027 | 12.449999809265137 | 12.75 | 983600 |
| 03 Mar 2025 | 12.960000038146973 | 13.15999984741211 | 12.739999771118164 | 12.800000190734863 | 458000 |
| 04 Mar 2025 | 12.890000343322754 | 13.210000038146973 | 12.6899995803833 | 13.0600004196167 | 535300 |
| 05 Mar 2025 | 13.100000381469727 | 13.899999618530273 | 13.0600004196167 | 13.600000381469727 | 1270000 |
| 06 Mar 2025 | 13.579999923706055 | 13.800000190734863 | 13.489999771118164 | 13.520000457763672 | 987600 |
| 07 Mar 2025 | 13.59000015258789 | 13.600000381469727 | 13.050000190734863 | 13.420000076293945 | 462400 |
| 10 Mar 2025 | 13.34000015258789 | 13.5 | 12.979999542236328 | 13.039999961853027 | 742200 |
| 11 Mar 2025 | 13.140000343322754 | 13.680000305175781 | 13.140000343322754 | 13.630000114440918 | 700600 |
| 12 Mar 2025 | 13.6899995803833 | 13.859999656677246 | 13.529999732971191 | 13.640000343322754 | 1244000 |
| 13 Mar 2025 | 13.720000267028809 | 14.34000015258789 | 13.550000190734863 | 14.210000038146973 | 729400 |
| 14 Mar 2025 | 14.470000267028809 | 14.949999809265137 | 14.079999923706055 | 14.84000015258789 | 1510500 |
| 17 Mar 2025 | 15.029999732971191 | 15.729999542236328 | 15.029999732971191 | 15.390000343322754 | 2739100 |
| 18 Mar 2025 | 15.789999961853027 | 15.90999984741211 | 15.520000457763672 | 15.59000015258789 | 1997100 |
| 19 Mar 2025 | 15.59000015258789 | 15.779999732971191 | 15.289999961853027 | 15.390000343322754 | 726800 |
| 20 Mar 2025 | 15.109999656677246 | 15.5600004196167 | 15.039999961853027 | 15.529999732971191 | 619200 |
| 21 Mar 2025 | 15.420000076293945 | 15.510000228881836 | 15.170000076293945 | 15.460000038146973 | 2823200 |
| 24 Mar 2025 | 15.420000076293945 | 15.640000343322754 | 15.279999732971191 | 15.380000114440918 | 723700 |
| 25 Mar 2025 | 15.579999923706055 | 15.859999656677246 | 15.329999923706055 | 15.5 | 854500 |
| 26 Mar 2025 | 15.520000457763672 | 15.529999732971191 | 15.100000381469727 | 15.260000228881836 | 1132500 |
| 27 Mar 2025 | 15.329999923706055 | 15.880000114440918 | 15.239999771118164 | 15.789999961853027 | 1816300 |
| 28 Mar 2025 | 15.859999656677246 | 16.15999984741211 | 15.449999809265137 | 15.489999771118164 | 1237900 |
| 31 Mar 2025 | 15.380000114440918 | 15.6899995803833 | 15.020000457763672 | 15.630000114440918 | 759400 |
| 01 Apr 2025 | 15.609999656677246 | 15.789999961853027 | 15.449999809265137 | 15.550000190734863 | 1199900 |
| 02 Apr 2025 | 15.510000228881836 | 15.550000190734863 | 15.100000381469727 | 15.220000267028809 | 2046300 |