16,950$
-0,06%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,05 | 17,43 | 16,85 | 16,95 | -0,06% | 1.423.826,00 |
| 05.06.2025 | 16,54 | 17,14 | 16,54 | 16,96 | 4,89% | 2.848.012,00 |
| 04.06.2025 | 16,18 | 16,30 | 16,02 | 16,17 | 0,81% | 1.354.447,00 |
| 03.06.2025 | 15,78 | 16,08 | 15,64 | 16,04 | 0,25% | 1.432.076,00 |
| 02.06.2025 | 15,35 | 16,15 | 15,34 | 16,00 | 6,81% | 3.445.059,00 |
| 30.05.2025 | 14,91 | 15,07 | 14,87 | 14,98 | -0,33% | 1.195.889,00 |
| 29.05.2025 | 15,05 | 15,13 | 14,80 | 15,03 | 0,94% | 668.040,00 |
| 28.05.2025 | 14,85 | 15,06 | 14,73 | 14,89 | 1,09% | 731.165,00 |
| 27.05.2025 | 14,67 | 14,94 | 14,60 | 14,73 | -1,80% | 563.942,00 |
| 23.05.2025 | 14,88 | 15,00 | 14,60 | 15,00 | 2,95% | 468.406,00 |
| 22.05.2025 | 14,85 | 14,93 | 14,56 | 14,57 | -2,41% | 350.461,00 |
| 21.05.2025 | 15,00 | 15,19 | 14,87 | 14,93 | 0,81% | 1.423.915,00 |
| 20.05.2025 | 14,64 | 14,89 | 14,64 | 14,81 | 1,37% | 501.652,00 |
| 19.05.2025 | 14,68 | 14,71 | 14,44 | 14,61 | 0,62% | 355.337,00 |
| 16.05.2025 | 14,14 | 14,56 | 14,05 | 14,52 | 0,14% | 819.043,00 |
| 15.05.2025 | 14,37 | 14,53 | 14,14 | 14,50 | 1,97% | 860.408,00 |
| 14.05.2025 | 14,21 | 14,31 | 14,00 | 14,22 | -2,00% | 691.017,00 |
| 13.05.2025 | 14,37 | 14,55 | 14,25 | 14,51 | 1,68% | 656.567,00 |
| 12.05.2025 | 14,68 | 14,77 | 14,21 | 14,27 | -4,99% | 1.185.855,00 |
| 09.05.2025 | 14,93 | 15,10 | 14,75 | 15,02 | 2,18% | 618.888,00 |
| 08.05.2025 | 15,02 | 15,05 | 14,67 | 14,70 | -2,26% | 707.564,00 |
| 07.05.2025 | 15,00 | 15,20 | 14,85 | 15,04 | -2,46% | 850.968,00 |
| 06.05.2025 | 15,10 | 15,46 | 15,01 | 15,42 | 3,77% | 1.952.338,00 |
| 05.05.2025 | 14,70 | 14,93 | 14,62 | 14,86 | 3,41% | 677.767,00 |
| 02.05.2025 | 14,03 | 14,40 | 13,69 | 14,37 | 3,23% | 995.125,00 |
| 01.05.2025 | 14,39 | 14,45 | 13,46 | 13,92 | -1,69% | 1.146.206,00 |
| 30.04.2025 | 13,97 | 14,18 | 13,80 | 14,16 | -0,14% | 3.735.134,00 |
| 29.04.2025 | 14,25 | 14,34 | 13,95 | 14,18 | -1,39% | 595.337,00 |
| 28.04.2025 | 14,52 | 14,69 | 14,16 | 14,38 | -1,30% | 1.755.889,00 |
| 25.04.2025 | 14,79 | 14,83 | 14,37 | 14,57 | -2,80% | 1.025.387,00 |
| 24.04.2025 | 14,61 | 15,19 | 14,53 | 14,99 | 3,67% | 718.799,00 |
| 23.04.2025 | 14,17 | 14,86 | 14,15 | 14,46 | -1,30% | 845.400,00 |
| 22.04.2025 | 14,94 | 14,99 | 14,53 | 14,65 | -0,81% | 1.363.072,00 |
| 21.04.2025 | 14,85 | 14,98 | 14,45 | 14,77 | 3,29% | 934.214,00 |
| 17.04.2025 | 14,96 | 14,96 | 14,15 | 14,30 | -4,60% | 609.377,00 |
| 16.04.2025 | 15,10 | 15,42 | 14,83 | 14,99 | 0,47% | 1.113.850,00 |
| 15.04.2025 | 14,93 | 14,99 | 14,51 | 14,92 | 0,47% | 591.083,00 |
| 14.04.2025 | 14,71 | 15,10 | 14,48 | 14,85 | 0,34% | 587.901,00 |
| 11.04.2025 | 14,46 | 15,08 | 14,45 | 14,80 | 5,71% | 1.195.274,00 |
| 10.04.2025 | 14,00 | 14,45 | 13,82 | 14,00 | 0,57% | 830.564,00 |
| 09.04.2025 | 13,38 | 14,33 | 13,28 | 13,92 | 7,57% | 1.645.635,00 |
| 08.04.2025 | 13,40 | 13,48 | 12,80 | 12,94 | 0,00% | 1.382.117,00 |
| 07.04.2025 | 13,02 | 13,63 | 12,56 | 12,94 | -2,85% | 2.250.440,00 |
| 04.04.2025 | 14,24 | 14,37 | 12,98 | 13,32 | -8,83% | 1.842.156,00 |
| 03.04.2025 | 14,41 | 15,34 | 14,36 | 14,61 | -4,01% | 1.043.315,00 |
| 02.04.2025 | 15,55 | 15,55 | 15,10 | 15,22 | -2,12% | 1.546.319,00 |
| 01.04.2025 | 15,51 | 15,79 | 15,45 | 15,55 | -0,51% | 948.835,00 |
| 31.03.2025 | 15,45 | 15,69 | 15,02 | 15,63 | 0,90% | 755.865,00 |
| 28.03.2025 | 15,86 | 16,16 | 15,45 | 15,49 | -1,90% | 1.238.057,00 |
| 27.03.2025 | 15,26 | 15,88 | 15,24 | 15,79 | 3,47% | 1.816.256,00 |
| 26.03.2025 | 15,39 | 15,53 | 15,10 | 15,26 | -1,55% | 1.132.480,00 |
| 25.03.2025 | 15,60 | 15,86 | 15,33 | 15,50 | 0,78% | 846.074,00 |
| 24.03.2025 | 15,43 | 15,64 | 15,28 | 15,38 | -0,52% | 723.727,00 |
| 21.03.2025 | 15,42 | 15,51 | 15,17 | 15,46 | -0,45% | 2.823.190,00 |
| 20.03.2025 | 15,08 | 15,56 | 15,04 | 15,53 | 0,91% | 619.164,00 |
| 19.03.2025 | 15,60 | 15,78 | 15,29 | 15,39 | -1,28% | 726.762,00 |
| 18.03.2025 | 15,73 | 15,91 | 15,52 | 15,59 | 1,30% | 1.997.085,00 |
| 17.03.2025 | 15,04 | 15,73 | 15,03 | 15,39 | 3,71% | 2.738.935,00 |
| 14.03.2025 | 14,47 | 14,95 | 14,08 | 14,84 | 4,43% | 1.510.468,00 |
| 13.03.2025 | 13,71 | 14,34 | 13,55 | 14,21 | 4,18% | 729.422,00 |
| 12.03.2025 | 13,70 | 13,86 | 13,53 | 13,64 | 0,07% | 1.243.952,00 |
| 11.03.2025 | 13,27 | 13,68 | 13,14 | 13,63 | 4,52% | 700.591,00 |
| 10.03.2025 | 13,50 | 13,50 | 12,98 | 13,04 | -2,83% | 742.249,00 |
| 07.03.2025 | 13,59 | 13,60 | 13,05 | 13,42 | -0,74% | 462.378,00 |
| 06.03.2025 | 13,58 | 13,80 | 13,49 | 13,52 | -0,59% | 987.557,00 |
| 05.03.2025 | 13,12 | 13,90 | 13,06 | 13,60 | 4,13% | 1.117.902,00 |
| 04.03.2025 | 12,95 | 13,21 | 12,69 | 13,06 | 2,03% | 535.053,00 |
| 03.03.2025 | 13,03 | 13,16 | 12,74 | 12,80 | 0,39% | 434.168,00 |
| 28.02.2025 | 12,61 | 12,79 | 12,45 | 12,75 | -0,47% | 983.630,00 |
| 27.02.2025 | 12,63 | 12,84 | 12,58 | 12,81 | -0,23% | 678.748,00 |
| 26.02.2025 | 12,67 | 13,13 | 12,59 | 12,84 | 1,82% | 603.698,00 |
| 25.02.2025 | 12,77 | 12,87 | 12,30 | 12,61 | -1,10% | 1.709.306,00 |
| 24.02.2025 | 12,50 | 12,81 | 12,27 | 12,75 | 1,19% | 1.072.471,00 |
| 21.02.2025 | 12,90 | 13,34 | 12,42 | 12,60 | -3,82% | 4.006.561,00 |
| 20.02.2025 | 13,30 | 13,50 | 13,06 | 13,10 | -1,13% | 666.887,00 |
| 19.02.2025 | 13,15 | 13,41 | 13,08 | 13,25 | -1,34% | 529.260,00 |
| 18.02.2025 | 13,55 | 13,61 | 13,22 | 13,43 | 0,45% | 578.089,00 |
| 14.02.2025 | 13,61 | 13,73 | 13,30 | 13,37 | 0,68% | 953.508,00 |
| 13.02.2025 | 13,15 | 13,40 | 13,00 | 13,28 | 0,99% | 556.177,00 |
| 12.02.2025 | 12,98 | 13,47 | 12,94 | 13,15 | 1,47% | 1.436.726,00 |
| 11.02.2025 | 13,13 | 13,27 | 12,95 | 12,96 | -2,85% | 900.459,00 |
| 10.02.2025 | 13,22 | 13,51 | 13,13 | 13,34 | 2,22% | 646.873,00 |
| 07.02.2025 | 13,28 | 13,54 | 13,01 | 13,05 | -0,91% | 380.738,00 |
| 06.02.2025 | 13,28 | 13,28 | 13,09 | 13,17 | -0,23% | 707.128,00 |
| 05.02.2025 | 13,12 | 13,57 | 13,04 | 13,20 | 1,54% | 1.152.279,00 |
| 04.02.2025 | 13,11 | 13,17 | 12,89 | 13,00 | 0,23% | 812.274,00 |
| 03.02.2025 | 12,65 | 13,10 | 12,62 | 12,97 | 1,65% | 1.658.841,00 |
| 31.01.2025 | 12,93 | 13,10 | 12,61 | 12,76 | -0,23% | 754.834,00 |
| 30.01.2025 | 12,68 | 13,14 | 12,65 | 12,79 | 2,24% | 1.670.044,00 |
| 29.01.2025 | 12,50 | 12,60 | 12,26 | 12,51 | 0,89% | 390.792,00 |
| 28.01.2025 | 12,50 | 12,63 | 12,38 | 12,40 | -1,12% | 398.722,00 |
| 27.01.2025 | 12,72 | 12,92 | 12,47 | 12,54 | -3,54% | 465.691,00 |
| 24.01.2025 | 13,07 | 13,17 | 12,85 | 13,00 | 1,17% | 781.213,00 |
| 23.01.2025 | 12,86 | 12,91 | 12,55 | 12,85 | -1,23% | 479.110,00 |
| 22.01.2025 | 13,13 | 13,18 | 12,77 | 13,01 | 0,23% | 1.162.726,00 |
| 21.01.2025 | 13,00 | 13,20 | 12,96 | 12,98 | 0,70% | 1.065.444,00 |
| 17.01.2025 | 12,81 | 13,08 | 12,77 | 12,89 | -0,08% | 893.888,00 |
| 16.01.2025 | 13,00 | 13,06 | 12,86 | 12,90 | -0,15% | 296.228,00 |
| 15.01.2025 | 12,91 | 13,01 | 12,70 | 12,92 | 1,10% | 657.026,00 |
| 14.01.2025 | 12,61 | 12,85 | 12,48 | 12,78 | 2,57% | 798.298,00 |