Buenaventura Mining Company Inc.のデータ

Buenaventura Mining Company Inc.の基本情報

名前 Buenaventura Mining Company Inc.
ティッカー BVN
国 Peru
上場年 1996.0
セクター Basic Industries

Buenaventura Mining Company Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.38 10.04 10.23 10.18 912800.0 10.18
2021-02-12 10.48 9.85 9.98 10.27 914900.0 10.27
2021-02-11 10.45 9.94 10.26 10.02 764000.0 10.02
2021-02-10 10.64 10.26 10.5 10.29 689800.0 10.29
2021-02-09 10.38 10.03 10.22 10.35 797400.0 10.35
2021-02-08 10.67 10.18 10.51 10.3 1436400.0 10.3
2021-02-05 10.62 10.29 10.56 10.43 812100.0 10.43
2021-02-04 10.54 10.22 10.5 10.5 815600.0 10.5
2021-02-03 10.95 10.64 10.83 10.65 637600.0 10.65
2021-02-02 11.39 10.38 11.28 10.75 2326100.0 10.75
2021-02-01 11.88 10.94 11.35 11.5 2900400.0 11.5
2021-01-29 11.19 10.1 10.87 10.18 2301000.0 10.18
2021-01-28 10.46 10.05 10.23 10.27 1131000.0 10.27
2021-01-27 10.28 9.81 10.14 9.93 1762000.0 9.93
2021-01-26 10.41 10.2 10.28 10.27 983300.0 10.27
2021-01-25 10.53 10.11 10.5 10.28 1975600.0 10.28
2021-01-22 10.7 10.36 10.49 10.49 501200.0 10.49
2021-01-21 11.0 10.54 11.0 10.69 764600.0 10.69
2021-01-20 11.2 10.83 11.07 10.99 866200.0 10.99
2021-01-19 11.14 10.77 11.01 10.88 784100.0 10.88
2021-01-15 11.12 10.83 11.06 10.86 916400.0 10.86
2021-01-14 11.49 11.02 11.31 11.11 665000.0 11.11
2021-01-13 11.24 11.02 11.11 11.14 1397500.0 11.14
2021-01-12 11.09 10.71 11.09 10.98 1755100.0 10.98
2021-01-11 11.24 10.97 11.16 11.06 1726400.0 11.06
2021-01-08 11.65 10.96 11.65 11.25 2920700.0 11.25
2021-01-07 12.11 11.68 11.9 11.86 824100.0 11.86
2021-01-06 12.09 11.59 11.91 12.02 1353000.0 12.02
2021-01-05 12.53 11.89 12.53 12.0 1651300.0 12.0
2021-01-04 12.83 12.27 12.62 12.35 2093500.0 12.35
2020-12-31 12.36 11.93 12.27 12.19 485300.0 12.19
2020-12-30 12.34 12.12 12.22 12.27 671400.0 12.27
2020-12-29 12.4 12.03 12.28 12.17 653400.0 12.17
2020-12-28 12.73 12.15 12.48 12.24 498400.0 12.24
2020-12-24 12.42 12.08 12.22 12.26 113100.0 12.26
2020-12-23 12.37 12.01 12.08 12.22 599400.0 12.22
2020-12-22 12.68 11.91 12.55 11.96 726500.0 11.96
2020-12-21 13.07 12.44 12.72 12.48 947100.0 12.48
2020-12-18 13.2 12.78 13.01 12.78 2537000.0 12.78
2020-12-17 13.28 12.89 13.12 12.9 1061100.0 12.9
2020-12-16 12.84 12.4 12.62 12.76 739900.0 12.76
2020-12-15 12.45 11.84 11.84 12.44 1060200.0 12.44
2020-12-14 12.41 11.95 12.38 11.98 827700.0 11.98
2020-12-11 12.77 12.32 12.52 12.37 883600.0 12.37
2020-12-10 12.78 12.25 12.35 12.78 1142500.0 12.78
2020-12-09 12.57 12.15 12.38 12.3 1058800.0 12.3
2020-12-08 12.52 12.3 12.5 12.52 594800.0 12.52
2020-12-07 12.65 11.87 11.95 12.36 1266400.0 12.36
2020-12-04 12.18 11.96 12.08 11.97 885700.0 11.97
2020-12-03 12.26 11.64 11.85 12.0 1525400.0 12.0
2020-12-02 11.85 11.58 11.66 11.77 1002500.0 11.77
2020-12-01 11.72 11.38 11.46 11.63 1869000.0 11.63
2020-11-30 11.18 10.6 10.84 11.1 1869200.0 11.1
2020-11-27 10.92 10.22 10.55 10.87 1959300.0 10.87
2020-11-25 11.2 10.81 10.96 10.85 937300.0 10.85
2020-11-24 11.12 10.75 11.08 10.85 1164400.0 10.85
2020-11-23 11.61 11.17 11.61 11.21 896600.0 11.21
2020-11-20 11.75 11.48 11.6 11.66 1183400.0 11.66
2020-11-19 11.56 11.27 11.36 11.43 667400.0 11.43
2020-11-18 11.62 11.29 11.54 11.51 1733300.0 11.51
2020-11-17 11.79 11.17 11.18 11.54 1555800.0 11.54
2020-11-16 11.33 10.92 11.0 11.28 1055600.0 11.28
2020-11-13 12.0 11.32 11.67 11.36 1461900.0 11.36
2020-11-12 12.15 11.43 11.96 11.47 2095000.0 11.47
2020-11-11 12.32 11.74 12.06 11.94 1390200.0 11.94
2020-11-10 12.89 11.92 12.8 12.04 2327700.0 12.04
2020-11-09 12.98 11.98 12.36 12.91 1259800.0 12.91
2020-11-06 13.04 12.66 12.76 12.84 1154500.0 12.84
2020-11-05 13.06 12.59 12.67 12.73 1434900.0 12.73
2020-11-04 12.68 12.15 12.49 12.31 967900.0 12.31
2020-11-03 12.78 12.42 12.61 12.5 935400.0 12.5
2020-11-02 12.56 12.24 12.43 12.46 580900.0 12.46
2020-10-30 12.8 11.91 12.8 12.27 1385700.0 12.27
2020-10-29 12.9 12.27 12.5 12.69 532600.0 12.69
2020-10-28 12.88 12.45 12.88 12.62 1240700.0 12.62
2020-10-27 13.44 12.69 12.8 13.3 1043500.0 13.3
2020-10-26 13.2 12.79 12.92 12.89 628300.0 12.89
2020-10-23 13.17 12.77 13.01 12.97 490900.0 12.97
2020-10-22 13.27 12.76 12.87 13.03 761200.0 13.03
2020-10-21 13.24 12.79 12.79 13.0 1051300.0 13.0
2020-10-20 12.66 12.15 12.16 12.66 1073100.0 12.66
2020-10-19 12.58 12.16 12.54 12.16 840900.0 12.16
2020-10-16 12.4 12.11 12.21 12.32 409500.0 12.32
2020-10-15 12.4 12.02 12.12 12.2 600600.0 12.2
2020-10-14 12.67 12.26 12.55 12.33 618400.0 12.33
2020-10-13 12.5 12.11 12.5 12.46 468200.0 12.46
2020-10-12 12.66 12.41 12.6 12.58 643200.0 12.58
2020-10-09 12.66 12.44 12.5 12.6 1369300.0 12.6
2020-10-08 12.53 12.25 12.44 12.37 649800.0 12.37
2020-10-07 12.41 12.03 12.09 12.25 742800.0 12.25
2020-10-06 12.45 11.92 12.45 12.03 768100.0 12.03
2020-10-05 12.41 12.0 12.08 12.31 602400.0 12.31
2020-10-02 12.23 11.88 12.0 12.0 578600.0 12.0
2020-10-01 12.39 12.07 12.37 12.14 1035100.0 12.14
2020-09-30 12.31 11.87 12.08 12.22 1143000.0 12.22
2020-09-29 12.41 12.08 12.16 12.14 1272100.0 12.14
2020-09-28 12.4 12.02 12.24 12.11 984900.0 12.11
2020-09-25 12.13 11.51 11.8 12.11 1850100.0 12.11
2020-09-24 12.12 11.32 11.35 11.89 1900600.0 11.89
2020-09-23 12.0 11.24 11.95 11.34 1212700.0 11.34
2020-09-22 12.25 11.81 11.85 12.12 1105900.0 12.12
2020-09-21 12.35 11.83 11.97 11.85 1832400.0 11.85
2020-09-18 12.28 11.83 12.15 12.28 18808100.0 12.28
2020-09-17 12.22 11.78 12.02 12.13 2515600.0 12.13
2020-09-16 12.45 11.62 11.8 12.35 2539500.0 12.35
2020-09-15 12.63 11.68 12.53 11.75 2643400.0 11.75
2020-09-14 12.74 12.48 12.61 12.58 1714000.0 12.58
2020-09-11 13.1 12.47 13.08 12.58 2127800.0 12.58
2020-09-10 13.36 12.91 13.25 13.04 1621300.0 13.04
2020-09-09 13.43 12.9 13.04 13.14 1231400.0 13.14
2020-09-08 13.24 12.59 13.22 12.88 3195100.0 12.88
2020-09-04 13.87 13.29 13.86 13.72 2047400.0 13.72
2020-09-03 14.06 13.29 13.76 13.98 1522200.0 13.98
2020-09-02 14.15 13.68 14.12 13.85 1010800.0 13.85
2020-09-01 14.32 14.1 14.24 14.25 1197100.0 14.25
2020-08-31 14.29 13.65 13.72 14.08 1748900.0 14.08
2020-08-28 14.0 13.49 13.62 13.83 1192200.0 13.83
2020-08-27 13.81 13.03 13.73 13.29 1131500.0 13.29
2020-08-26 13.59 12.66 13.05 13.5 1033400.0 13.5
2020-08-25 13.29 12.88 13.17 13.24 1263000.0 13.24
2020-08-24 13.68 13.23 13.67 13.26 1769400.0 13.26
2020-08-21 13.59 13.22 13.5 13.59 934600.0 13.59
2020-08-20 13.75 13.12 13.19 13.71 802900.0 13.71
2020-08-19 13.72 13.13 13.48 13.29 1247500.0 13.29
2020-08-18 14.04 13.25 14.0 13.68 1753300.0 13.68
2020-08-17 13.9 13.28 13.53 13.86 1546600.0 13.86
2020-08-14 13.24 12.85 13.22 13.22 828600.0 13.22
2020-08-13 13.3 12.57 12.69 13.15 849800.0 13.15
2020-08-12 12.75 12.41 12.55 12.48 1495200.0 12.48
2020-08-11 12.7 12.19 12.37 12.41 1752900.0 12.41
2020-08-10 13.49 12.95 13.35 12.99 1243100.0 12.99
2020-08-07 13.16 12.51 13.08 13.06 1745300.0 13.06
2020-08-06 13.69 12.96 13.0 13.33 3223300.0 13.33
2020-08-05 13.31 12.44 12.71 12.95 2686300.0 12.95
2020-08-04 12.33 11.54 11.59 12.29 1876700.0 12.29
2020-08-03 11.74 11.38 11.67 11.68 1115200.0 11.68
2020-07-31 12.51 11.8 12.49 11.86 1581400.0 11.86
2020-07-30 12.51 12.01 12.17 12.23 1482000.0 12.23
2020-07-29 12.77 12.07 12.47 12.57 1796800.0 12.57
2020-07-28 12.65 11.86 11.97 12.46 2897100.0 12.46
2020-07-27 12.26 11.39 11.62 12.22 3685500.0 12.22
2020-07-24 11.18 10.69 10.78 11.06 1404100.0 11.06
2020-07-23 11.01 10.46 10.84 10.75 1885400.0 10.75
2020-07-22 11.03 10.66 10.82 10.96 1432800.0 10.96
2020-07-21 11.01 10.33 10.6 10.74 3330100.0 10.74
2020-07-20 10.02 9.42 9.52 9.99 2118900.0 9.99
2020-07-17 9.35 9.0 9.18 9.29 1101700.0 9.29
2020-07-16 9.32 8.89 9.22 9.08 1182500.0 9.08
2020-07-15 9.44 9.14 9.35 9.3 1419200.0 9.3
2020-07-14 9.32 8.95 9.14 9.27 1322500.0 9.27
2020-07-13 9.61 9.12 9.52 9.17 1757800.0 9.17
2020-07-10 9.56 9.3 9.55 9.36 1259100.0 9.36
2020-07-09 9.98 9.47 9.68 9.49 1702600.0 9.49
2020-07-08 9.8 9.35 9.43 9.48 1687100.0 9.48
2020-07-07 9.43 9.12 9.2 9.34 1161600.0 9.34
2020-07-06 9.44 9.14 9.29 9.31 737400.0 9.31
2020-07-02 9.48 9.09 9.24 9.13 1429900.0 9.13
2020-07-01 9.2 8.96 9.13 9.19 848400.0 9.19
2020-06-30 9.31 8.73 8.93 9.14 1424500.0 9.14
2020-06-29 9.04 8.72 8.92 8.97 1093300.0 8.97
2020-06-26 9.12 8.82 9.06 8.83 970000.0 8.83
2020-06-25 9.26 8.97 9.2 9.15 889000.0 9.15
2020-06-24 9.43 8.85 9.36 9.22 1509800.0 9.22
2020-06-23 9.5 9.2 9.45 9.45 2624400.0 9.45
2020-06-22 9.38 8.95 9.05 9.19 2489300.0 9.19
2020-06-19 9.11 8.62 8.62 8.65 4579900.0 8.65
2020-06-18 8.67 8.25 8.37 8.4 1258100.0 8.4
2020-06-17 8.7 8.4 8.54 8.49 858300.0 8.49
2020-06-16 9.12 8.44 8.91 8.53 1081200.0 8.53
2020-06-15 8.92 8.08 8.14 8.79 1357000.0 8.79
2020-06-12 8.69 8.2 8.45 8.4 992600.0 8.4
2020-06-11 9.22 8.11 8.95 8.26 2435900.0 8.26
2020-06-10 9.28 8.24 8.61 9.24 2296000.0 9.24
2020-06-09 8.94 8.13 8.94 8.5 2247200.0 8.5
2020-06-08 9.12 8.76 9.11 8.94 1356300.0 8.94
2020-06-05 8.69 8.32 8.5 8.67 1227000.0 8.67
2020-06-04 8.59 8.28 8.39 8.52 1135600.0 8.52
2020-06-03 8.44 8.05 8.15 8.4 1528700.0 8.4
2020-06-02 8.49 8.01 8.3 8.22 1278700.0 8.22
2020-06-01 8.37 7.84 7.92 8.27 1418200.0 8.27
2020-05-29 8.22 7.8 8.22 7.85 2821200.0 7.85
2020-05-28 8.36 7.98 8.3 8.05 853000.0 8.05
2020-05-27 8.2 7.78 7.95 8.18 997900.0 8.18
2020-05-26 8.21 7.88 8.08 7.98 1044200.0 7.98
2020-05-22 8.49 8.0 8.17 8.04 1427700.0 8.04
2020-05-21 8.49 7.95 8.26 8.2 1228000.0 8.2
2020-05-20 8.57 8.15 8.15 8.36 1928500.0 8.36
2020-05-19 8.66 7.52 8.66 8.15 3160200.0 8.15
2020-05-18 9.11 8.37 8.57 8.63 3699100.0 8.63
2020-05-15 8.57 8.12 8.2 8.35 2891600.0 8.35
2020-05-14 8.13 7.84 7.9 7.99 1508100.0 7.99
2020-05-13 8.3 7.96 8.02 8.01 1658700.0 8.01
2020-05-12 8.28 7.86 8.17 7.9 1199200.0 7.9
2020-05-11 8.4 7.89 8.34 8.03 885800.0 8.03
2020-05-08 8.57 8.23 8.33 8.43 726400.0 8.43
2020-05-07 8.51 7.93 7.96 8.24 1062500.0 8.24
2020-05-06 8.48 7.79 8.45 7.85 1506100.0 7.85
2020-05-05 8.62 8.23 8.49 8.46 1834200.0 8.46
2020-05-04 8.73 7.94 7.94 8.4 3374100.0 8.4
2020-05-01 7.91 7.26 7.3 7.89 1434300.0 7.89
2020-04-30 8.05 7.45 7.76 7.49 2570500.0 7.49
2020-04-29 7.86 7.15 7.15 7.82 2792400.0 7.82
2020-04-28 7.18 6.89 7.17 7.04 1559000.0 7.04
2020-04-27 7.44 6.97 7.3 7.07 2263600.0 7.07
2020-04-24 8.1 7.25 7.86 7.3 2619400.0 7.3
2020-04-23 8.11 7.47 7.74 7.64 2553400.0 7.64
2020-04-22 7.63 7.22 7.43 7.56 2137700.0 7.56
2020-04-21 7.38 6.97 7.15 7.1 998500.0 7.1
2020-04-20 7.64 7.12 7.61 7.39 1908300.0 7.39
2020-04-17 7.28 6.95 7.28 7.1 3904700.0 7.1
2020-04-16 7.66 6.95 7.21 7.3 2155700.0 7.3
2020-04-15 7.89 7.0 7.61 7.21 1515400.0 7.21
2020-04-14 8.45 7.52 8.0 7.73 2275000.0 7.73
2020-04-13 7.93 6.97 7.45 7.84 3195000.0 7.84
2020-04-09 7.79 7.17 7.27 7.45 1729800.0 7.45
2020-04-08 7.53 7.0 7.49 7.05 977200.0 7.05
2020-04-07 7.86 7.34 7.57 7.41 1030000.0 7.41
2020-04-06 7.48 7.0 7.22 7.33 1906200.0 7.33
2020-04-03 7.5 6.91 7.0 6.95 1054900.0 6.95
2020-04-02 7.66 6.87 7.25 7.0 2094100.0 7.0
2020-04-01 7.24 6.68 7.14 7.11 1288900.0 7.11
2020-03-31 7.57 6.77 6.92 7.29 1107900.0 7.29
2020-03-30 7.51 6.43 7.24 6.88 1744000.0 6.88
2020-03-27 8.21 7.0 7.93 7.25 1265300.0 7.25
2020-03-26 9.14 8.0 8.52 8.14 1076100.0 8.14
2020-03-25 8.47 7.21 7.69 8.15 1980700.0 8.15
2020-03-24 7.83 6.79 7.6 7.5 1953200.0 7.5
2020-03-23 7.63 6.6 7.51 6.91 2409200.0 6.91
2020-03-20 7.71 6.82 7.6 7.27 4650700.0 7.27
2020-03-19 8.84 5.76 6.44 7.35 2173100.0 7.35
2020-03-18 7.87 6.5 7.62 6.54 3567300.0 6.54
2020-03-17 8.19 5.99 6.44 8.18 2792000.0 8.18
2020-03-16 6.6 5.12 5.12 6.41 2916300.0 6.41
2020-03-13 6.87 5.98 6.87 6.0 2407500.0 6.0
2020-03-12 7.88 6.25 7.88 6.52 2973200.0 6.52
2020-03-11 9.68 8.51 9.68 8.51 2017600.0 8.51
2020-03-10 9.75 9.25 9.31 9.72 1582200.0 9.72
2020-03-09 10.15 9.2 9.91 9.23 1266300.0 9.23
2020-03-06 11.13 10.02 11.11 10.42 1254600.0 10.42
2020-03-05 11.3 11.03 11.3 11.14 767400.0 11.14
2020-03-04 11.39 10.92 11.35 11.25 1025200.0 11.25
2020-03-03 11.68 10.9 10.92 11.21 2770800.0 11.21
2020-03-02 11.37 10.67 11.36 10.89 2082900.0 10.89
2020-02-28 12.27 11.15 11.91 11.15 6529900.0 11.15
2020-02-27 12.58 12.06 12.42 12.33 3584400.0 12.33
2020-02-26 12.46 11.65 11.83 12.39 2695500.0 12.39
2020-02-25 12.36 11.77 12.17 11.78 2165800.0 11.78
2020-02-24 12.84 12.02 12.73 12.31 2592200.0 12.31
2020-02-21 12.56 12.0 12.52 12.47 2349700.0 12.47
2020-02-20 12.65 12.31 12.39 12.46 2007200.0 12.46
2020-02-19 12.46 11.76 12.17 12.4 1626000.0 12.4
2020-02-18 12.43 11.81 12.35 12.1 1658200.0 12.1