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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,01 | 11,05 | 11,01 | 11,05 | -1,87% | - |
| 25.02.2021 | 11,27 | 11,27 | 11,25 | 11,26 | -3,55% | - |
| 24.02.2021 | 11,48 | 11,95 | 0,00 | 11,68 | 1,74% | - |
| 23.02.2021 | 11,61 | 11,72 | 11,37 | 11,48 | -0,26% | - |
| 22.02.2021 | 11,38 | 11,63 | 11,28 | 11,51 | 6,82% | - |
| 19.02.2021 | 10,54 | 10,80 | 10,54 | 10,77 | 5,07% | - |
| 18.02.2021 | 10,16 | 10,32 | 10,12 | 10,25 | -0,44% | - |
| 17.02.2021 | 10,33 | 10,33 | 10,28 | 10,30 | 1,23% | - |
| 16.02.2021 | 10,28 | 10,37 | 10,14 | 10,17 | -0,73% | - |
| 12.02.2021 | 10,18 | 10,49 | 10,09 | 10,25 | 2,35% | - |
| 11.02.2021 | 10,24 | 10,44 | 9,93 | 10,01 | -2,48% | - |
| 10.02.2021 | 10,58 | 10,63 | 10,25 | 10,27 | -0,92% | - |
| 09.02.2021 | 10,16 | 10,38 | 10,09 | 10,36 | 0,73% | - |
| 08.02.2021 | 10,38 | 10,54 | 10,25 | 10,29 | -1,44% | - |
| 05.02.2021 | 10,34 | 10,57 | 10,29 | 10,44 | -0,71% | - |
| 04.02.2021 | 10,51 | 10,51 | 10,51 | 10,51 | -1,82% | - |
| 03.02.2021 | 10,77 | 10,80 | 10,64 | 10,71 | -0,28% | - |
| 02.02.2021 | 11,31 | 11,34 | 10,45 | 10,74 | -6,57% | - |
| 01.02.2021 | 11,49 | 11,52 | 11,49 | 11,49 | 12,59% | - |
| 29.01.2021 | 10,62 | 10,83 | 0,00 | 10,21 | -0,68% | - |
| 28.01.2021 | 10,31 | 10,38 | 0,00 | 10,28 | 3,58% | - |
| 27.01.2021 | 10,10 | 10,15 | 9,79 | 9,92 | -3,22% | - |
| 26.01.2021 | 10,26 | 10,28 | 10,25 | 10,25 | -0,34% | - |
| 25.01.2021 | 10,33 | 10,33 | 10,11 | 10,29 | -1,58% | - |
| 22.01.2021 | 10,55 | 10,64 | 10,43 | 10,45 | -2,11% | - |
| 21.01.2021 | 10,82 | 10,82 | 10,53 | 10,68 | -2,29% | - |
| 20.01.2021 | 11,07 | 11,10 | 10,85 | 10,93 | 0,00% | - |
| 19.01.2021 | 10,90 | 11,01 | 10,76 | 10,93 | 0,46% | - |
| 15.01.2021 | 10,92 | 11,10 | 10,84 | 10,88 | -2,16% | - |
| 14.01.2021 | 11,25 | 11,34 | 11,02 | 11,12 | -0,71% | - |
| 13.01.2021 | 11,14 | 11,23 | 11,06 | 11,20 | 1,73% | - |
| 12.01.2021 | 10,98 | 11,02 | 10,71 | 11,01 | -0,09% | - |
| 11.01.2021 | 11,18 | 11,23 | 10,97 | 11,02 | -2,26% | - |
| 08.01.2021 | 11,24 | 11,45 | 10,95 | 11,27 | -5,01% | - |
| 07.01.2021 | 11,94 | 12,01 | 11,73 | 11,87 | -1,13% | - |
| 06.01.2021 | 11,97 | 12,09 | 11,73 | 12,00 | 0,25% | - |
| 05.01.2021 | 11,99 | 12,14 | 11,89 | 11,97 | -2,88% | - |
| 04.01.2021 | 12,60 | 12,73 | 12,30 | 12,33 | 0,94% | - |
| 31.12.2020 | 12,07 | 12,23 | 11,93 | 12,21 | -0,20% | - |
| 30.12.2020 | 12,27 | 12,34 | 12,13 | 12,24 | 0,74% | - |
| 29.12.2020 | 12,24 | 12,30 | 12,03 | 12,15 | -1,02% | - |
| 28.12.2020 | 12,25 | 12,85 | 12,25 | 12,27 | -1,52% | - |
| 24.12.2020 | 12,31 | 12,46 | 12,02 | 12,46 | 1,88% | - |
| 23.12.2020 | 12,26 | 12,41 | 12,17 | 12,23 | 1,83% | - |
| 22.12.2020 | 12,32 | 12,36 | 11,91 | 12,01 | -3,69% | - |
| 21.12.2020 | 12,77 | 12,93 | 12,46 | 12,47 | -3,74% | - |
| 18.12.2020 | 13,12 | 13,21 | 12,83 | 12,96 | 0,86% | - |
| 17.12.2020 | 13,20 | 14,43 | 0,00 | 12,85 | 0,71% | - |
| 16.12.2020 | 12,60 | 12,80 | 12,38 | 12,76 | 2,78% | - |
| 15.12.2020 | 12,16 | 12,45 | 12,11 | 12,41 | 3,63% | - |
| 14.12.2020 | 12,19 | 12,21 | 11,94 | 11,98 | -2,96% | - |
| 11.12.2020 | 12,71 | 12,73 | 12,31 | 12,34 | -3,48% | - |
| 10.12.2020 | 12,62 | 12,79 | 12,53 | 12,79 | 3,99% | - |
| 09.12.2020 | 12,42 | 12,57 | 12,15 | 12,30 | 0,49% | - |
| 08.12.2020 | 12,34 | 12,74 | 12,24 | 12,24 | -1,09% | - |
| 07.12.2020 | 12,37 | 12,49 | 12,29 | 12,37 | 3,47% | - |
| 04.12.2020 | 11,99 | 11,99 | 11,96 | 11,96 | -0,42% | - |
| 03.12.2020 | 11,83 | 12,28 | 11,83 | 12,01 | 2,26% | - |
| 02.12.2020 | 11,40 | 11,74 | 11,34 | 11,74 | 0,73% | - |
| 01.12.2020 | 11,51 | 11,67 | 11,39 | 11,66 | 5,95% | - |
| 30.11.2020 | 10,70 | 12,71 | 10,60 | 11,00 | 1,43% | - |
| 27.11.2020 | 10,43 | 10,93 | 10,38 | 10,85 | 1,50% | - |
| 25.11.2020 | 11,08 | 11,16 | 0,00 | 10,69 | -1,11% | - |
| 24.11.2020 | 10,91 | 11,12 | 10,75 | 10,81 | -3,70% | - |
| 23.11.2020 | 11,26 | 11,36 | 11,17 | 11,22 | -3,15% | - |
| 20.11.2020 | 11,62 | 11,63 | 11,47 | 11,59 | 3,48% | - |
| 19.11.2020 | 11,37 | 11,56 | 0,00 | 11,20 | -2,31% | - |
| 18.11.2020 | 11,40 | 11,55 | 11,35 | 11,46 | -0,48% | - |
| 17.11.2020 | 11,29 | 11,79 | 0,00 | 11,52 | 2,13% | - |
| 16.11.2020 | 11,24 | 11,33 | 11,08 | 11,28 | -1,01% | - |
| 13.11.2020 | 11,50 | 11,68 | 11,31 | 11,39 | -0,57% | - |
| 12.11.2020 | 11,86 | 11,96 | 11,43 | 11,46 | -2,01% | - |
| 11.11.2020 | 12,17 | 12,19 | 0,00 | 11,69 | -3,19% | - |
| 10.11.2020 | 12,61 | 12,70 | 0,00 | 12,08 | -6,47% | - |
| 09.11.2020 | 12,12 | 12,98 | 12,11 | 12,91 | 0,90% | - |
| 06.11.2020 | 12,80 | 13,04 | 12,66 | 12,80 | 0,71% | - |
| 05.11.2020 | 0,00 | 12,97 | 0,00 | 12,71 | 3,29% | - |
| 04.11.2020 | 12,29 | 12,70 | 12,22 | 12,30 | -1,56% | - |
| 03.11.2020 | 12,61 | 12,81 | 12,42 | 12,50 | 0,73% | - |
| 02.11.2020 | 12,35 | 12,58 | 12,23 | 12,41 | 1,39% | - |
| 30.10.2020 | 12,09 | 12,46 | 0,00 | 12,24 | -3,78% | - |
| 29.10.2020 | 12,61 | 12,92 | 12,59 | 12,72 | 0,55% | - |
| 28.10.2020 | 12,61 | 12,69 | 12,36 | 12,65 | -3,33% | - |
| 27.10.2020 | 12,95 | 13,45 | 12,91 | 13,08 | 1,47% | - |
| 26.10.2020 | 13,17 | 13,18 | 12,80 | 12,89 | -0,62% | - |
| 23.10.2020 | 12,86 | 13,17 | 12,80 | 12,97 | -0,46% | - |
| 22.10.2020 | 13,16 | 13,27 | 12,91 | 13,03 | 0,39% | - |
| 21.10.2020 | 13,12 | 13,25 | 12,92 | 12,98 | 2,57% | - |
| 20.10.2020 | 12,38 | 12,68 | 12,26 | 12,66 | 4,24% | - |
| 19.10.2020 | 12,51 | 12,59 | 12,14 | 12,14 | -1,74% | - |
| 16.10.2020 | 12,18 | 12,41 | 0,00 | 12,36 | 1,31% | - |
| 15.10.2020 | 12,16 | 12,41 | 12,04 | 12,20 | -1,13% | - |
| 14.10.2020 | 12,51 | 12,68 | 12,25 | 12,34 | -1,00% | - |
| 13.10.2020 | 12,32 | 12,49 | 12,09 | 12,46 | -0,99% | - |
| 12.10.2020 | 12,61 | 12,66 | 0,00 | 12,59 | -0,12% | - |
| 09.10.2020 | 0,00 | 12,68 | 0,00 | 12,60 | 2,02% | - |
| 08.10.2020 | 12,42 | 12,44 | 12,24 | 12,35 | 0,37% | - |
| 07.10.2020 | 12,19 | 12,41 | 12,15 | 12,31 | 2,16% | - |
| 06.10.2020 | 12,31 | 12,39 | 11,92 | 12,05 | -2,11% | - |
| 05.10.2020 | 12,31 | 12,31 | 12,30 | 12,31 | 2,58% | - |