12,030$
-1,88%
Echtzeit-Aktienkurs Compania de Minas Buenaventura SA
Bid:
Ask:
Aktienkurse zur Compania de Minas Buenaventura SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 895.857,00 |
| 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% | 951.936,00 |
| 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% | 1.366.171,00 |
| 28.08.2024 | 12,79 | 12,80 | 12,39 | 12,50 | -3,47% | 1.163.566,00 |
| 27.08.2024 | 12,94 | 13,09 | 12,80 | 12,95 | -0,69% | 623.762,00 |
| 26.08.2024 | 13,38 | 13,47 | 13,00 | 13,04 | -1,73% | 777.598,00 |
| 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% | 895.767,00 |
| 21.08.2024 | 13,92 | 13,92 | 13,49 | 13,55 | -1,81% | 1.033.051,00 |
| 20.08.2024 | 14,00 | 14,10 | 13,68 | 13,80 | -1,99% | 1.175.124,00 |
| 19.08.2024 | 14,49 | 14,58 | 14,03 | 14,08 | -2,83% | 993.359,00 |
| 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% | 1.398.319,00 |
| 14.08.2024 | 14,57 | 14,57 | 14,33 | 14,52 | -0,27% | 680.644,00 |
| 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% | 666.948,00 |
| 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% | 1.158.276,00 |
| 06.08.2024 | 14,60 | 14,68 | 14,34 | 14,35 | -2,38% | 640.557,00 |
| 05.08.2024 | 13,93 | 14,74 | 13,40 | 14,70 | 0,07% | 1.727.323,00 |
| 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% | 683.588,00 |
| 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% | 329.592,00 |
| 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% | 1.410.281,00 |
| 24.07.2024 | 16,09 | 16,41 | 15,82 | 15,89 | -0,50% | 737.704,00 |
| 23.07.2024 | 16,04 | 16,05 | 15,71 | 15,97 | -0,68% | 728.277,00 |
| 22.07.2024 | 16,14 | 16,28 | 15,87 | 16,08 | -0,68% | 746.867,00 |
| 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% | 1.836.355,00 |
| 17.07.2024 | 17,27 | 17,59 | 16,87 | 17,02 | -1,10% | 969.578,00 |
| 16.07.2024 | 17,39 | 17,39 | 16,99 | 17,21 | -0,58% | 731.490,00 |
| 15.07.2024 | 17,33 | 17,54 | 17,01 | 17,31 | 0,06% | 496.968,00 |
| 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% | 1.651.732,00 |
| 10.07.2024 | 16,85 | 17,28 | 16,74 | 16,85 | 0,66% | 770.838,00 |
| 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% | 724.855,00 |
| 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% | 890.336,00 |
| 01.07.2024 | 17,03 | 17,08 | 16,65 | 16,74 | -1,24% | 956.616,00 |
| 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% | 898.384,00 |
| 26.06.2024 | 16,95 | 17,07 | 16,60 | 16,77 | -1,81% | 752.225,00 |
| 25.06.2024 | 17,49 | 17,51 | 16,81 | 17,08 | -2,34% | 1.428.471,00 |
| 24.06.2024 | 17,15 | 17,73 | 17,14 | 17,49 | 2,52% | 1.723.523,00 |
| 21.06.2024 | 17,69 | 17,69 | 16,87 | 17,06 | 0,00% | 4.530.196,00 |
| 20.06.2024 | 17,20 | 17,48 | 16,99 | 17,06 | -0,64% | 831.437,00 |
| 18.06.2024 | 17,05 | 17,51 | 16,95 | 17,17 | 0,94% | 997.448,00 |
| 17.06.2024 | 16,81 | 17,02 | 16,50 | 17,01 | 1,19% | 465.199,00 |
| 14.06.2024 | 16,83 | 17,03 | 16,49 | 16,81 | 0,48% | 478.991,00 |
| 13.06.2024 | 17,00 | 17,20 | 16,56 | 16,73 | -2,11% | 519.638,00 |
| 12.06.2024 | 17,23 | 17,23 | 16,89 | 17,09 | 1,18% | 716.949,00 |
| 11.06.2024 | 17,01 | 17,01 | 16,67 | 16,89 | -1,29% | 621.258,00 |
| 10.06.2024 | 16,88 | 17,18 | 16,79 | 17,11 | 1,85% | 453.871,00 |
| 07.06.2024 | 16,99 | 17,14 | 16,57 | 16,80 | -4,71% | 1.177.788,00 |
| 06.06.2024 | 17,47 | 17,93 | 17,43 | 17,63 | 1,32% | 476.311,00 |
| 05.06.2024 | 17,06 | 17,51 | 16,74 | 17,40 | 2,11% | 804.593,00 |
| 04.06.2024 | 17,47 | 17,49 | 16,70 | 17,04 | -3,78% | 1.474.512,00 |
| 03.06.2024 | 17,97 | 17,98 | 17,45 | 17,71 | -1,06% | 796.329,00 |
| 31.05.2024 | 18,07 | 18,24 | 17,46 | 17,90 | -0,89% | 7.516.653,00 |
| 30.05.2024 | 17,74 | 18,25 | 17,65 | 18,06 | 1,52% | 697.113,00 |
| 29.05.2024 | 18,07 | 18,15 | 17,43 | 17,79 | -2,15% | 905.669,00 |
| 28.05.2024 | 18,41 | 18,50 | 17,91 | 18,18 | 1,73% | 753.243,00 |
| 24.05.2024 | 17,38 | 17,91 | 17,36 | 17,87 | 2,00% | 744.628,00 |
| 23.05.2024 | 17,86 | 17,93 | 17,12 | 17,52 | -1,79% | 1.636.418,00 |
| 22.05.2024 | 18,37 | 18,37 | 17,58 | 17,84 | -4,45% | 2.539.108,00 |
| 21.05.2024 | 17,98 | 18,84 | 17,90 | 18,67 | 3,72% | 3.135.674,00 |
| 20.05.2024 | 17,60 | 18,11 | 17,29 | 18,00 | 3,21% | 1.517.346,00 |
| 17.05.2024 | 17,34 | 17,65 | 17,05 | 17,44 | 1,93% | 6.169.676,00 |
| 16.05.2024 | 17,26 | 17,26 | 16,90 | 17,11 | -1,04% | 1.129.414,00 |
| 15.05.2024 | 17,50 | 17,59 | 16,75 | 17,29 | -0,52% | 1.663.405,00 |
| 14.05.2024 | 17,12 | 17,41 | 16,80 | 17,38 | 1,58% | 606.784,00 |
| 13.05.2024 | 17,35 | 17,41 | 17,03 | 17,11 | -1,61% | 611.329,00 |
| 10.05.2024 | 17,87 | 17,90 | 17,38 | 17,39 | -1,47% | 623.758,00 |
| 09.05.2024 | 17,25 | 17,90 | 17,16 | 17,65 | 2,86% | 870.359,00 |
| 08.05.2024 | 17,04 | 17,21 | 16,95 | 17,16 | -0,35% | 396.167,00 |
| 07.05.2024 | 17,14 | 17,41 | 16,98 | 17,22 | 0,17% | 317.759,00 |
| 06.05.2024 | 17,13 | 17,57 | 17,11 | 17,19 | 1,84% | 517.958,00 |
| 03.05.2024 | 16,79 | 16,93 | 16,45 | 16,88 | 1,02% | 602.431,00 |
| 02.05.2024 | 16,53 | 17,05 | 16,30 | 16,71 | 0,60% | 508.710,00 |
| 01.05.2024 | 17,44 | 17,55 | 16,16 | 16,61 | -3,99% | 938.930,00 |
| 30.04.2024 | 17,48 | 17,64 | 16,16 | 17,30 | -2,92% | 2.665.728,00 |
| 29.04.2024 | 17,50 | 17,86 | 16,87 | 17,82 | 2,53% | 915.399,00 |
| 26.04.2024 | 17,06 | 17,40 | 16,93 | 17,38 | 2,84% | 900.784,00 |
| 25.04.2024 | 15,83 | 17,13 | 15,51 | 16,90 | 6,62% | 2.355.023,00 |
| 24.04.2024 | 15,73 | 15,90 | 15,37 | 15,85 | 0,63% | 1.111.212,00 |
| 23.04.2024 | 15,67 | 15,85 | 15,50 | 15,75 | -0,13% | 840.372,00 |
| 22.04.2024 | 15,55 | 15,83 | 15,29 | 15,77 | -0,94% | 1.444.956,00 |
| 19.04.2024 | 16,03 | 16,11 | 15,86 | 15,92 | -0,56% | 877.944,00 |
| 18.04.2024 | 15,59 | 16,18 | 15,40 | 16,01 | 2,69% | 1.114.292,00 |
| 17.04.2024 | 15,73 | 15,92 | 15,39 | 15,59 | -1,52% | 1.698.521,00 |
| 16.04.2024 | 15,48 | 15,83 | 15,23 | 15,83 | 0,64% | 1.572.922,00 |