Hot Features
프리미엄
Compania De Minas Buenaventura SA (BVN)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.14942528736 | 13.05 | 13.47 | 12.655 | 1205397 | 13.09702574 | DR |
| 4 | 0.2596 | 2.05373247682 | 12.6404 | 13.47 | 11.78 | 812976 | 12.56501472 | DR |
| 12 | -0.94 | -6.79190751445 | 13.84 | 14.33 | 11.61 | 929931 | 12.95930509 | DR |
| 26 | -3.91 | -23.259964307 | 16.81 | 17.73 | 11.61 | 1185272 | 14.09461735 | DR |
| 52 | 0.44 | 3.53130016051 | 12.46 | 18.84 | 11.61 | 1388198 | 15.2499837 | DR |
| 156 | 5.59 | 76.4705882353 | 7.31 | 18.84 | 5.09 | 1489456 | 10.2377626 | DR |
| 260 | -1.71 | -11.704312115 | 14.61 | 18.84 | 4 | 1474066 | 10.17062078 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 12.82 | -0.36 | -2.73 | 13.04 | 13.1 | 12.67 | 1014441 |
| 1734392400 | 13.18 | 0.35 | 2.73 | 12.83 | 13.23 | 12.83 | 1255515 |
| 1734133200 | 12.83 | -0.52 | -3.90 | 13.13 | 13.32 | 12.655 | 1080079 |
| 1734046800 | 13.35 | -0.04 | -0.30 | 13.4 | 13.5 | 13.23 | 1017636 |
| 1733960400 | 13.39 | 0.61 | 4.77 | 12.81 | 13.4 | 12.8 | 1289134 |
| 1733874000 | 12.78 | -0.19 | -1.46 | 12.95 | 13.2 | 12.72 | 1433999 |
| 1733787600 | 12.97 | 0.89 | 7.37 | 12.31 | 13.17 | 12.31 | 932149 |
| 1733528400 | 12.08 | -0.25 | -2.03 | 12.22 | 12.31 | 12.065 | 456636 |
| 1733442000 | 12.33 | 0.04 | 0.33 | 12.29 | 12.58 | 12.155 | 526638 |
| 1733355600 | 12.29 | 0.11 | 0.90 | 12.12 | 12.44 | 12.12 | 529656 |
| 1733269200 | 12.18 | 0.13 | 1.08 | 12.18 | 12.41 | 12.05 | 832028 |
| 1733182800 | 12.05 | -0.05 | -0.41 | 11.96 | 12.08 | 11.91 | 889400 |
| 1732917840 | 12.1 | -0.01 | -0.08 | 12.18 | 12.31 | 12.05 | 347469 |
| 1732750800 | 12.11 | 0.11 | 0.92 | 12.05 | 12.23 | 12.02 | 356106 |
| 1732664400 | 12 | 0 | 0.00 | 11.94 | 12.19 | 11.86 | 603140 |
| 1732578000 | 12 | -0.06 | -0.50 | 11.85 | 12.14 | 11.7 | 1637713 |
| 1732318800 | 12.06 | -0.22 | -1.79 | 12.29 | 12.3 | 12 | 633655 |
| 1732232400 | 12.28 | 0.14 | 1.15 | 12.48 | 12.48 | 12.095 | 717862 |
| 1732146000 | 12.14 | -0.33 | -2.65 | 12.33 | 12.43 | 12.09 | 391428 |
| 1732059600 | 12.47 | -0.01 | -0.08 | 12.56 | 12.6404 | 12.21 | 674610 |
| 1731973200 | 12.48 | 0.16 | 1.30 | 12.55 | 12.79 | 12.41 | 597920 |
| 1731714000 | 12.32 | -0.03 | -0.24 | 12.44 | 12.62 | 12.22 | 2835973 |
| 1731627600 | 12.35 | 0.05 | 0.41 | 12.23 | 12.48 | 12.165 | 1942755 |
| 1731541200 | 12.3 | -0.03 | -0.24 | 12.35 | 12.405 | 12.09 | 1053947 |
| 1731454800 | 12.33 | 0.54 | 4.58 | 11.65 | 12.36 | 11.65 | 1593009 |
| 1731368400 | 11.79 | -0.39 | -3.20 | 11.79 | 11.86 | 11.61 | 1299296 |
| 1731109200 | 12.18 | -0.34 | -2.72 | 12.32 | 12.395 | 12.04 | 1214266 |
| 1731022800 | 12.52 | 0.3 | 2.45 | 12.42 | 12.62 | 12.31 | 593059 |
| 1730936400 | 12.22 | -0.45 | -3.55 | 12.14 | 12.54 | 12.07 | 1489398 |
| 1730850000 | 12.67 | -0.2 | -1.55 | 12.96 | 13.17 | 12.57 | 1063265 |
| 1730763600 | 12.87 | 0.23 | 1.82 | 12.64 | 12.87 | 12.48 | 752518 |
| 1730500800 | 12.64 | -0.42 | -3.22 | 13.06 | 13.21 | 12.61 | 1827778 |
| 1730414400 | 13.06 | -0.04 | -0.31 | 13.5 | 13.81 | 12.85 | 1343604 |
| 1730328000 | 13.1 | 0.01 | 0.08 | 13.02 | 13.145 | 12.7 | 1314910 |
| 1730241600 | 13.09 | -0.06 | -0.46 | 13.28 | 13.33 | 12.95 | 759360 |
| 1730155200 | 13.15 | -0.17 | -1.28 | 13.19 | 13.33 | 13.1201 | 345745 |
| 1729896000 | 13.32 | -0.19 | -1.41 | 13.32 | 13.54 | 13.19 | 1135754 |
| 1729809600 | 13.51 | 0 | 0.00 | 13.57 | 13.61 | 13.24 | 829326 |
| 1729723200 | 13.51 | -0.44 | -3.15 | 13.72 | 13.78 | 13.5 | 613081 |
| 1729636800 | 13.95 | 0.21 | 1.53 | 13.97 | 14.29 | 13.9 | 967041 |
| 1729550400 | 13.74 | 0.04 | 0.29 | 13.97 | 14.11 | 13.66 | 614257 |
| 1729291200 | 13.7 | 0.36 | 2.70 | 13.5 | 13.95 | 13.43 | 683771 |
| 1729204800 | 13.34 | 0.1 | 0.76 | 13.4 | 13.62 | 13.155 | 477310 |
| 1729118400 | 13.24 | 0.08 | 0.61 | 13.34 | 13.66 | 13.19 | 542284 |
| 1729032000 | 13.16 | -0.4 | -2.95 | 13.55 | 13.55 | 13.145 | 589906 |
| 1728945600 | 13.56 | -0.13 | -0.95 | 13.52 | 13.75 | 13.45 | 583394 |
| 1728686400 | 13.69 | -0.09 | -0.65 | 13.92 | 13.9799 | 13.51 | 912870 |
| 1728600000 | 13.78 | 0.75 | 5.76 | 13.03 | 13.8 | 13.02 | 787838 |
| 1728513600 | 13.03 | -0.39 | -2.91 | 13.33 | 13.41 | 13 | 1020648 |
| 1728427200 | 13.42 | -0.58 | -4.14 | 13.8 | 13.905 | 13.28 | 609906 |
| 1728340800 | 14 | -0.07 | -0.50 | 14.01 | 14.07 | 13.84 | 575092 |
| 1728081600 | 14.07 | 0.06 | 0.43 | 13.95 | 14.2 | 13.82 | 946601 |
| 1727995200 | 14.01 | -0.01 | -0.07 | 13.82 | 14.045 | 13.7241 | 694119 |
| 1727908800 | 14.02 | 0.01 | 0.07 | 14.03 | 14.26 | 14 | 500457 |
| 1727822400 | 14.01 | 0.17 | 1.23 | 13.95 | 14.205 | 13.785 | 744126 |
| 1727736000 | 13.84 | -0.24 | -1.70 | 13.95 | 13.96 | 13.65 | 880698 |
| 1727476800 | 14.08 | -0.21 | -1.47 | 14.29 | 14.33 | 14.02 | 737873 |
| 1727390400 | 14.29 | 0.44 | 3.18 | 14.03 | 14.3 | 13.97 | 1827809 |
| 1727304000 | 13.85 | -0.04 | -0.29 | 13.88 | 14.03 | 13.82 | 944953 |
| 1727217600 | 13.89 | 0.39 | 2.89 | 13.84 | 14.1399 | 13.67 | 1366811 |
| 1727131200 | 13.5 | -0.17 | -1.24 | 13.61 | 13.74 | 13.5 | 875217 |
| 1726872000 | 13.67 | 0.05 | 0.37 | 13.65 | 13.9 | 13.39 | 13903038 |
| 1726785600 | 13.62 | 0.15 | 1.11 | 13.71 | 13.745 | 13.48 | 1868974 |
| 1726699200 | 13.47 | 0.27 | 2.05 | 13.16 | 14.09 | 12.98 | 2509718 |
