15,809$
-0,26%
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 |
---|---|---|---|---|---|---|
24.04.2024 | 15,73 | 15,90 | 15,37 | 15,85 | 0,63% | 1.296.595,00 |
23.04.2024 | 15,67 | 15,85 | 15,50 | 15,75 | -0,13% | 998.509,00 |
22.04.2024 | 15,55 | 15,83 | 15,29 | 15,77 | -0,94% | 1.747.965,00 |
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% | 1.368.724,00 |
17.04.2024 | 15,73 | 15,92 | 15,39 | 15,59 | -1,52% | 2.170.408,00 |
16.04.2024 | 15,48 | 15,83 | 15,23 | 15,83 | 0,64% | 1.572.924,00 |
15.04.2024 | 16,24 | 16,24 | 15,64 | 15,73 | -1,99% | 1.361.052,00 |
12.04.2024 | 16,80 | 17,33 | 15,90 | 16,05 | -2,90% | 2.032.140,00 |
11.04.2024 | 16,22 | 16,61 | 15,80 | 16,53 | 2,54% | 1.160.544,00 |
10.04.2024 | 15,74 | 16,30 | 15,46 | 16,12 | 0,00% | 1.099.440,00 |
09.04.2024 | 15,99 | 16,37 | 15,67 | 16,12 | 2,61% | 1.561.766,00 |
08.04.2024 | 15,98 | 16,19 | 15,65 | 15,71 | -1,07% | 812.745,00 |
05.04.2024 | 16,33 | 16,43 | 15,87 | 15,88 | -1,73% | 1.273.368,00 |
04.04.2024 | 16,10 | 16,39 | 15,76 | 16,16 | -0,25% | 1.496.386,00 |
03.04.2024 | 15,49 | 16,35 | 15,49 | 16,20 | 4,58% | 1.510.898,00 |
02.04.2024 | 15,49 | 15,64 | 15,45 | 15,49 | 0,65% | 2.460.380,00 |
01.04.2024 | 16,09 | 16,09 | 15,28 | 15,39 | -3,09% | 951.028,00 |
28.03.2024 | 16,20 | 16,40 | 15,87 | 15,88 | -0,81% | 2.372.960,00 |
27.03.2024 | 16,19 | 16,45 | 15,91 | 16,01 | -1,36% | 1.224.546,00 |
26.03.2024 | 17,26 | 17,26 | 16,23 | 16,23 | -4,64% | 974.741,00 |
25.03.2024 | 17,20 | 17,29 | 16,68 | 17,02 | -0,23% | 1.882.163,00 |
22.03.2024 | 16,91 | 17,08 | 16,90 | 17,06 | -0,29% | 787.439,00 |
21.03.2024 | 17,47 | 17,49 | 17,02 | 17,11 | -1,21% | 2.552.860,00 |
20.03.2024 | 17,17 | 17,55 | 16,85 | 17,32 | 0,99% | 3.066.780,00 |
19.03.2024 | 17,30 | 17,37 | 17,02 | 17,15 | -1,61% | 2.799.231,00 |
18.03.2024 | 17,63 | 17,67 | 17,18 | 17,43 | -0,51% | 2.427.205,00 |
15.03.2024 | 17,30 | 17,80 | 17,24 | 17,52 | 1,21% | 9.018.607,00 |
14.03.2024 | 16,86 | 17,45 | 16,62 | 17,31 | 2,18% | 3.492.363,00 |
13.03.2024 | 16,89 | 17,72 | 16,86 | 16,94 | 0,47% | 2.262.528,00 |
12.03.2024 | 16,14 | 17,02 | 16,09 | 16,86 | 0,42% | 2.668.774,00 |
11.03.2024 | 16,43 | 17,17 | 16,38 | 16,79 | 3,39% | 2.951.181,00 |
08.03.2024 | 16,49 | 16,62 | 15,91 | 16,24 | -1,16% | 1.667.381,00 |
07.03.2024 | 16,15 | 16,77 | 15,97 | 16,43 | 2,62% | 2.377.398,00 |
06.03.2024 | 16,22 | 16,35 | 15,97 | 16,01 | 0,13% | 1.188.356,00 |
05.03.2024 | 15,80 | 16,56 | 15,65 | 15,99 | 1,78% | 3.005.241,00 |
04.03.2024 | 15,30 | 15,85 | 15,26 | 15,71 | 3,90% | 2.167.571,00 |
01.03.2024 | 15,17 | 15,55 | 14,80 | 15,12 | 0,13% | 1.420.634,00 |
29.02.2024 | 15,21 | 15,25 | 14,75 | 15,10 | 0,53% | 3.085.903,00 |
28.02.2024 | 15,35 | 15,37 | 14,88 | 15,02 | -3,10% | 1.097.119,00 |
27.02.2024 | 15,66 | 15,85 | 15,46 | 15,50 | -0,39% | 964.284,00 |
26.02.2024 | 15,39 | 15,65 | 15,24 | 15,56 | -0,32% | 612.094,00 |
23.02.2024 | 15,58 | 15,78 | 15,33 | 15,61 | 0,52% | 1.198.671,00 |
22.02.2024 | 15,41 | 15,70 | 15,33 | 15,53 | 1,11% | 675.341,00 |
21.02.2024 | 15,27 | 15,48 | 14,87 | 15,36 | -1,35% | 756.384,00 |
20.02.2024 | 15,22 | 15,57 | 15,13 | 15,57 | 2,10% | 621.876,00 |
16.02.2024 | 15,35 | 15,47 | 15,18 | 15,25 | -0,97% | 562.115,00 |
15.02.2024 | 15,46 | 15,76 | 15,26 | 15,40 | 0,52% | 788.326,00 |
14.02.2024 | 15,16 | 15,38 | 15,06 | 15,32 | 2,13% | 583.769,00 |
13.02.2024 | 15,25 | 15,27 | 14,50 | 15,00 | -3,60% | 1.764.571,00 |
12.02.2024 | 15,28 | 15,69 | 15,25 | 15,56 | 2,10% | 606.335,00 |
09.02.2024 | 15,25 | 15,29 | 15,08 | 15,24 | -0,26% | 425.777,00 |
08.02.2024 | 15,06 | 15,32 | 15,00 | 15,28 | 0,53% | 296.134,00 |
07.02.2024 | 15,36 | 15,47 | 15,12 | 15,20 | -1,36% | 1.294.194,00 |
06.02.2024 | 15,36 | 15,42 | 15,17 | 15,41 | 0,52% | 475.830,00 |
05.02.2024 | 15,06 | 15,39 | 14,82 | 15,33 | 0,00% | 927.440,00 |
02.02.2024 | 15,55 | 15,64 | 15,07 | 15,33 | -3,04% | 658.002,00 |
01.02.2024 | 15,39 | 15,92 | 15,39 | 15,81 | 4,22% | 2.343.313,00 |
31.01.2024 | 15,20 | 15,42 | 15,03 | 15,17 | -0,07% | 1.130.031,00 |
30.01.2024 | 15,66 | 15,66 | 14,88 | 15,18 | -3,19% | 1.104.990,00 |
29.01.2024 | 15,30 | 15,86 | 15,03 | 15,68 | 3,36% | 4.550.807,00 |
26.01.2024 | 14,81 | 15,32 | 14,70 | 15,17 | 2,09% | 764.823,00 |
25.01.2024 | 14,68 | 14,86 | 14,51 | 14,86 | 3,34% | 791.220,00 |
24.01.2024 | 14,95 | 15,12 | 14,28 | 14,38 | -2,04% | 1.092.340,00 |
23.01.2024 | 14,73 | 14,96 | 14,60 | 14,68 | 0,34% | 979.097,00 |
22.01.2024 | 14,70 | 14,80 | 14,55 | 14,63 | -1,61% | 546.730,00 |
19.01.2024 | 14,48 | 14,91 | 14,28 | 14,87 | 3,05% | 1.099.071,00 |
18.01.2024 | 14,46 | 14,46 | 14,31 | 14,43 | 0,91% | 626.225,00 |
17.01.2024 | 14,40 | 14,47 | 14,15 | 14,30 | -2,19% | 612.498,00 |
16.01.2024 | 14,50 | 14,68 | 14,15 | 14,62 | -0,81% | 817.630,00 |
12.01.2024 | 14,90 | 15,28 | 14,73 | 14,74 | 1,03% | 776.348,00 |
11.01.2024 | 14,67 | 14,91 | 14,43 | 14,59 | -0,88% | 955.003,00 |
10.01.2024 | 14,67 | 14,84 | 14,44 | 14,72 | 0,48% | 761.349,00 |
09.01.2024 | 15,00 | 15,06 | 14,63 | 14,65 | -2,40% | 1.750.108,00 |
08.01.2024 | 14,75 | 15,08 | 14,71 | 15,01 | 0,13% | 1.690.589,00 |
05.01.2024 | 14,86 | 15,18 | 14,71 | 14,99 | 1,28% | 2.048.924,00 |
04.01.2024 | 14,38 | 14,99 | 14,29 | 14,80 | 2,49% | 911.401,00 |
03.01.2024 | 14,51 | 14,62 | 14,27 | 14,44 | -1,77% | 1.028.794,00 |
02.01.2024 | 15,07 | 15,09 | 14,60 | 14,70 | -3,54% | 1.029.124,00 |
29.12.2023 | 15,04 | 15,27 | 14,81 | 15,24 | 0,40% | 1.304.699,00 |
28.12.2023 | 15,22 | 15,74 | 14,98 | 15,18 | -0,26% | 1.096.508,00 |
27.12.2023 | 15,19 | 15,45 | 15,00 | 15,22 | 0,59% | 961.500,00 |
26.12.2023 | 15,15 | 15,16 | 14,88 | 15,13 | 0,13% | 816.471,00 |
22.12.2023 | 15,05 | 15,38 | 14,89 | 15,11 | 1,55% | 1.412.115,00 |
21.12.2023 | 14,75 | 15,19 | 14,60 | 14,88 | 0,68% | 1.578.730,00 |
20.12.2023 | 13,86 | 15,14 | 13,83 | 14,78 | 6,03% | 5.479.672,00 |
19.12.2023 | 13,10 | 13,96 | 12,97 | 13,94 | 6,41% | 7.905.019,00 |
18.12.2023 | 12,30 | 13,28 | 12,23 | 13,10 | 4,80% | 6.808.334,00 |
15.12.2023 | 10,13 | 12,73 | 10,13 | 12,50 | 25,13% | 20.400.606,00 |
14.12.2023 | 9,71 | 10,14 | 9,71 | 9,99 | 4,06% | 3.180.346,00 |
13.12.2023 | 9,13 | 9,62 | 9,13 | 9,60 | 3,56% | 1.412.487,00 |
12.12.2023 | 9,32 | 9,39 | 9,23 | 9,27 | -0,54% | 1.329.704,00 |
11.12.2023 | 9,35 | 9,43 | 9,27 | 9,32 | -1,27% | 1.138.518,00 |
08.12.2023 | 9,18 | 9,51 | 9,18 | 9,44 | 1,40% | 1.736.655,00 |
07.12.2023 | 9,36 | 9,38 | 9,19 | 9,31 | -0,11% | 698.201,00 |
06.12.2023 | 9,36 | 9,46 | 9,25 | 9,32 | 0,22% | 2.152.396,00 |
05.12.2023 | 9,29 | 9,36 | 8,86 | 9,30 | -0,75% | 8.013.826,00 |
04.12.2023 | 9,41 | 9,47 | 9,24 | 9,37 | -2,19% | 1.444.025,00 |
01.12.2023 | 9,51 | 9,63 | 9,44 | 9,58 | 0,42% | 2.217.529,00 |
30.11.2023 | 9,60 | 9,66 | 9,54 | 9,54 | -0,52% | 4.953.992,00 |