12,307$
-0,35%
Echtzeit-Aktienkurs Compania de Minas Buenaventura S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Compania de Minas Buenaventura S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,44 | 12,62 | 12,22 | 12,32 | -0,24% | 2.835.973,00 |
| 14.11.2024 | 12,30 | 12,48 | 12,17 | 12,35 | 0,41% | 1.843.565,00 |
| 13.11.2024 | 12,38 | 12,41 | 12,09 | 12,30 | -0,24% | 1.053.555,00 |
| 12.11.2024 | 11,73 | 12,36 | 11,65 | 12,33 | 4,58% | 1.593.009,00 |
| 11.11.2024 | 11,78 | 11,86 | 11,61 | 11,79 | -3,20% | 1.299.297,00 |
| 08.11.2024 | 12,32 | 12,40 | 12,04 | 12,18 | -2,72% | 1.214.351,00 |
| 07.11.2024 | 12,42 | 12,62 | 12,31 | 12,52 | 2,45% | 593.074,00 |
| 06.11.2024 | 12,14 | 12,54 | 12,07 | 12,22 | -3,55% | 1.504.630,00 |
| 05.11.2024 | 12,96 | 13,17 | 12,57 | 12,67 | -1,55% | 1.063.265,00 |
| 04.11.2024 | 12,64 | 12,87 | 12,48 | 12,87 | 1,82% | 746.298,00 |
| 01.11.2024 | 13,05 | 13,21 | 12,61 | 12,64 | -3,22% | 1.827.778,00 |
| 31.10.2024 | 13,50 | 13,81 | 12,85 | 13,06 | -0,31% | 1.250.426,00 |
| 30.10.2024 | 13,02 | 13,15 | 12,70 | 13,10 | 0,08% | 1.314.946,00 |
| 29.10.2024 | 13,28 | 13,33 | 12,95 | 13,09 | -0,46% | 759.360,00 |
| 28.10.2024 | 13,19 | 13,33 | 13,12 | 13,15 | -1,28% | 345.775,00 |
| 25.10.2024 | 13,32 | 13,54 | 13,19 | 13,32 | -1,41% | 1.135.754,00 |
| 24.10.2024 | 13,57 | 13,61 | 13,24 | 13,51 | 0,00% | 829.326,00 |
| 23.10.2024 | 13,72 | 13,78 | 13,50 | 13,51 | -3,15% | 613.081,00 |
| 22.10.2024 | 13,97 | 14,29 | 13,90 | 13,95 | 1,53% | 967.041,00 |
| 21.10.2024 | 13,97 | 14,11 | 13,66 | 13,74 | 0,29% | 614.257,00 |
| 18.10.2024 | 13,50 | 13,95 | 13,43 | 13,70 | 2,70% | 683.771,00 |
| 17.10.2024 | 13,40 | 13,62 | 13,16 | 13,34 | 0,76% | 477.310,00 |
| 16.10.2024 | 13,34 | 13,66 | 13,19 | 13,24 | 0,61% | 542.284,00 |
| 15.10.2024 | 13,55 | 13,55 | 13,15 | 13,16 | -2,95% | 589.906,00 |
| 14.10.2024 | 13,52 | 13,75 | 13,45 | 13,56 | -0,95% | 583.394,00 |
| 11.10.2024 | 13,92 | 13,98 | 13,51 | 13,69 | -0,65% | 912.870,00 |
| 10.10.2024 | 13,03 | 13,80 | 13,02 | 13,78 | 5,76% | 787.838,00 |
| 09.10.2024 | 13,33 | 13,41 | 13,00 | 13,03 | -2,91% | 1.020.648,00 |
| 08.10.2024 | 13,80 | 13,91 | 13,28 | 13,42 | -4,14% | 609.906,00 |
| 07.10.2024 | 14,01 | 14,07 | 13,84 | 14,00 | -0,50% | 575.339,00 |
| 04.10.2024 | 13,95 | 14,20 | 13,82 | 14,07 | 0,43% | 946.601,00 |
| 03.10.2024 | 13,82 | 14,05 | 13,72 | 14,01 | -0,07% | 694.119,00 |
| 02.10.2024 | 14,03 | 14,26 | 14,00 | 14,02 | 0,07% | 500.458,00 |
| 01.10.2024 | 13,95 | 14,21 | 13,79 | 14,01 | 1,23% | 744.126,00 |
| 30.09.2024 | 13,90 | 13,96 | 13,65 | 13,84 | -1,70% | 880.698,00 |
| 27.09.2024 | 14,29 | 14,33 | 14,02 | 14,08 | -1,47% | 737.936,00 |
| 26.09.2024 | 14,03 | 14,30 | 13,97 | 14,29 | 3,18% | 1.827.809,00 |
| 25.09.2024 | 13,88 | 14,03 | 13,82 | 13,85 | -0,29% | 944.953,00 |
| 24.09.2024 | 13,84 | 14,14 | 13,67 | 13,89 | 2,89% | 1.366.811,00 |
| 23.09.2024 | 13,61 | 13,74 | 13,50 | 13,50 | -1,24% | 875.217,00 |
| 20.09.2024 | 13,70 | 13,90 | 13,39 | 13,67 | 0,37% | 13.903.038,00 |
| 19.09.2024 | 13,71 | 13,75 | 13,48 | 13,62 | 1,11% | 1.868.974,00 |
| 18.09.2024 | 13,16 | 14,09 | 12,98 | 13,47 | 2,05% | 2.510.369,00 |
| 17.09.2024 | 13,27 | 13,38 | 13,00 | 13,20 | -1,27% | 2.511.541,00 |
| 16.09.2024 | 13,30 | 13,62 | 13,11 | 13,37 | -1,18% | 2.762.369,00 |
| 13.09.2024 | 12,78 | 13,70 | 12,74 | 13,53 | 8,15% | 3.456.124,00 |
| 12.09.2024 | 12,21 | 12,64 | 12,17 | 12,51 | 4,34% | 1.773.493,00 |
| 11.09.2024 | 11,80 | 12,06 | 11,74 | 11,99 | 1,18% | 532.429,00 |
| 10.09.2024 | 11,92 | 12,01 | 11,64 | 11,85 | -1,09% | 581.152,00 |
| 09.09.2024 | 12,02 | 12,14 | 11,85 | 11,98 | -0,08% | 539.132,00 |
| 06.09.2024 | 12,23 | 12,33 | 11,89 | 11,99 | -2,20% | 928.171,00 |
| 05.09.2024 | 11,85 | 12,27 | 11,76 | 12,26 | 4,61% | 896.070,00 |
| 04.09.2024 | 11,74 | 11,99 | 11,64 | 11,72 | -0,34% | 703.244,00 |
| 03.09.2024 | 12,13 | 12,23 | 11,65 | 11,76 | -5,16% | 951.937,00 |
| 30.08.2024 | 12,73 | 12,73 | 12,22 | 12,40 | -2,52% | 1.222.775,00 |
| 29.08.2024 | 12,54 | 12,73 | 12,45 | 12,72 | 1,76% | 1.366.265,00 |
| 28.08.2024 | 12,79 | 12,80 | 12,39 | 12,50 | -3,47% | 1.163.575,00 |
| 27.08.2024 | 12,94 | 13,09 | 12,80 | 12,95 | -0,69% | 623.763,00 |
| 26.08.2024 | 13,38 | 13,47 | 13,00 | 13,04 | -1,73% | 778.678,00 |
| 23.08.2024 | 13,35 | 13,62 | 13,25 | 13,27 | -0,30% | 769.642,00 |
| 22.08.2024 | 13,61 | 13,67 | 13,23 | 13,31 | -1,77% | 897.236,00 |
| 21.08.2024 | 13,92 | 13,92 | 13,49 | 13,55 | -1,81% | 1.035.209,00 |
| 20.08.2024 | 14,00 | 14,10 | 13,68 | 13,80 | -1,99% | 1.176.136,00 |
| 19.08.2024 | 14,49 | 14,58 | 14,03 | 14,08 | -2,83% | 995.464,00 |
| 16.08.2024 | 14,59 | 14,76 | 14,37 | 14,49 | -0,14% | 3.076.366,00 |
| 15.08.2024 | 14,68 | 14,81 | 14,48 | 14,51 | -0,07% | 1.398.320,00 |
| 14.08.2024 | 14,57 | 14,57 | 14,33 | 14,52 | -0,27% | 680.664,00 |
| 13.08.2024 | 14,44 | 14,72 | 14,32 | 14,56 | 0,48% | 588.441,00 |
| 12.08.2024 | 14,55 | 14,66 | 14,15 | 14,49 | 0,63% | 696.990,00 |
| 09.08.2024 | 14,31 | 14,40 | 14,07 | 14,40 | 1,12% | 623.300,00 |
| 08.08.2024 | 14,30 | 14,43 | 14,13 | 14,24 | 0,56% | 612.969,00 |
| 07.08.2024 | 14,55 | 14,58 | 14,08 | 14,16 | -1,32% | 1.158.286,00 |
| 06.08.2024 | 14,60 | 14,68 | 14,34 | 14,35 | -2,38% | 640.561,00 |
| 05.08.2024 | 13,93 | 14,74 | 13,40 | 14,70 | 0,07% | 2.134.354,00 |
| 02.08.2024 | 15,26 | 15,44 | 14,69 | 14,69 | -3,04% | 1.503.068,00 |
| 01.08.2024 | 15,55 | 15,62 | 15,01 | 15,15 | -2,26% | 1.896.397,00 |
| 31.07.2024 | 15,79 | 15,88 | 15,41 | 15,50 | 0,39% | 683.609,00 |
| 30.07.2024 | 15,49 | 15,56 | 15,32 | 15,44 | -0,06% | 748.282,00 |
| 29.07.2024 | 15,93 | 15,97 | 15,33 | 15,45 | -2,95% | 329.593,00 |
| 26.07.2024 | 15,68 | 16,25 | 15,50 | 15,92 | 0,89% | 2.148.409,00 |
| 25.07.2024 | 15,50 | 16,11 | 15,22 | 15,78 | -0,69% | 1.410.286,00 |
| 24.07.2024 | 16,09 | 16,41 | 15,82 | 15,89 | -0,50% | 738.206,00 |
| 23.07.2024 | 16,04 | 16,05 | 15,71 | 15,97 | -0,68% | 828.285,00 |
| 22.07.2024 | 16,14 | 16,28 | 15,87 | 16,08 | -0,68% | 746.937,00 |
| 19.07.2024 | 16,02 | 16,34 | 15,96 | 16,19 | -1,10% | 1.876.644,00 |
| 18.07.2024 | 17,15 | 17,25 | 16,29 | 16,37 | -3,82% | 2.793.291,00 |
| 17.07.2024 | 17,27 | 17,59 | 16,87 | 17,02 | -1,10% | 969.883,00 |
| 16.07.2024 | 17,39 | 17,39 | 16,99 | 17,21 | -0,58% | 790.648,00 |
| 15.07.2024 | 17,33 | 17,54 | 17,01 | 17,31 | 0,06% | 510.234,00 |
| 12.07.2024 | 17,25 | 17,48 | 17,14 | 17,30 | -0,12% | 575.913,00 |
| 11.07.2024 | 17,39 | 17,71 | 16,99 | 17,32 | 2,79% | 1.867.798,00 |
| 10.07.2024 | 16,85 | 17,28 | 16,74 | 16,85 | 0,66% | 825.547,00 |
| 09.07.2024 | 16,76 | 16,90 | 16,50 | 16,74 | -0,42% | 670.602,00 |
| 08.07.2024 | 16,79 | 16,83 | 16,53 | 16,81 | -1,00% | 894.402,00 |
| 05.07.2024 | 16,85 | 17,11 | 16,70 | 16,98 | 2,23% | 873.230,00 |
| 03.07.2024 | 16,80 | 17,19 | 16,60 | 16,61 | 0,67% | 750.310,00 |
| 02.07.2024 | 16,71 | 16,80 | 16,32 | 16,50 | -1,43% | 890.346,00 |
| 01.07.2024 | 17,03 | 17,08 | 16,65 | 16,74 | -1,24% | 956.625,00 |
| 28.06.2024 | 16,73 | 16,98 | 16,55 | 16,95 | 1,86% | 1.156.100,00 |
| 27.06.2024 | 16,85 | 16,97 | 16,46 | 16,64 | -0,78% | 1.098.384,00 |