Hot Features
プレミアム
Compania De Minas Buenaventura SA (BVN)
NYSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8808 | 6.95185477506 | 12.67 | 13.9 | 12.45 | 785141 | 13.08346125 | DR |
| 4 | 0.2708 | 2.03915662651 | 13.28 | 13.9 | 12.27 | 1016835 | 12.96175105 | DR |
| 12 | 0.1508 | 1.12537313433 | 13.4 | 13.9 | 11.5 | 968211 | 12.77011675 | DR |
| 26 | 1.3208 | 10.7996729354 | 12.23 | 14.33 | 11.5 | 1117920 | 12.97972677 | DR |
| 52 | -2.6692 | -16.4562268804 | 16.22 | 18.84 | 11.5 | 1285433 | 14.95575388 | DR |
| 156 | 2.2508 | 19.9185840708 | 11.3 | 18.84 | 5.09 | 1472434 | 10.43731908 | DR |
| 260 | 2.4408 | 21.9693969397 | 11.11 | 18.84 | 4 | 1453439 | 10.1107046 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304400 | 13.52 | -0.08 | -0.59 | 13.59 | 13.8 | 13.49 | 983664 |
| 1741218000 | 13.6 | 0.54 | 4.13 | 13.1 | 13.9 | 13.06 | 1270003 |
| 1741131600 | 13.06 | 0.26 | 2.03 | 12.89 | 13.21 | 12.69 | 535293 |
| 1741045200 | 12.8 | 0.05 | 0.39 | 12.96 | 13.16 | 12.74 | 458017 |
| 1740786000 | 12.75 | -0.06 | -0.47 | 12.61 | 12.7932 | 12.45 | 983630 |
| 1740699600 | 12.81 | -0.03 | -0.23 | 12.67 | 12.84 | 12.58 | 678760 |
| 1740613200 | 12.84 | 0.23 | 1.82 | 12.59 | 13.13 | 12.59 | 603703 |
| 1740526800 | 12.61 | -0.14 | -1.10 | 12.64 | 12.8746 | 12.3 | 1709308 |
| 1740440400 | 12.75 | 0.15 | 1.19 | 12.49 | 12.81 | 12.27 | 1158654 |
| 1740181200 | 12.6 | -0.5 | -3.82 | 12.9 | 13.34 | 12.42 | 4006560 |
| 1740094800 | 13.1 | -0.15 | -1.13 | 13.3 | 13.5 | 13.06 | 919178 |
| 1740008400 | 13.25 | -0.18 | -1.34 | 13.43 | 13.43 | 13.08 | 719547 |
| 1739922000 | 13.43 | 0.06 | 0.45 | 13.44 | 13.605 | 13.215 | 579792 |
| 1739576400 | 13.37 | 0.09 | 0.68 | 13.61 | 13.73 | 13.3 | 953508 |
| 1739490000 | 13.28 | 0.13 | 0.99 | 13.18 | 13.4 | 13 | 556677 |
| 1739403600 | 13.15 | 0.19 | 1.47 | 12.94 | 13.47 | 12.94 | 1436726 |
| 1739317200 | 12.96 | -0.38 | -2.85 | 13.15 | 13.2688 | 12.95 | 903702 |
| 1739230800 | 13.34 | 0.29 | 2.22 | 13.2 | 13.51 | 13.13 | 655814 |
| 1738971600 | 13.05 | -0.12 | -0.91 | 13.28 | 13.54 | 13.01 | 369186 |
| 1738885200 | 13.17 | -0.03 | -0.23 | 13.28 | 13.28 | 13.09 | 810260 |
| 1738798800 | 13.2 | 0.2 | 1.54 | 13.12 | 13.57 | 13.04 | 1307328 |
| 1738712400 | 13 | 0.03 | 0.23 | 13.01 | 13.1654 | 12.89 | 1106752 |
| 1738626000 | 12.97 | 0.21 | 1.65 | 12.71 | 13.1 | 12.62 | 1619173 |
| 1738366800 | 12.76 | -0.03 | -0.23 | 12.83 | 13.1 | 12.6134 | 754834 |
| 1738280400 | 12.79 | 0.28 | 2.24 | 12.85 | 13.14 | 12.65 | 1670045 |
| 1738194000 | 12.51 | 0.11 | 0.89 | 12.36 | 12.6 | 12.255 | 390795 |
| 1738107600 | 12.4 | -0.14 | -1.12 | 12.55 | 12.63 | 12.38 | 398518 |
| 1738021200 | 12.54 | -0.46 | -3.54 | 12.92 | 12.92 | 12.47 | 465702 |
| 1737762000 | 13 | -0.01 | -0.08 | 13.07 | 13.15 | 12.85 | 780042 |
| 1737675600 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1737589200 | 13.01 | 0.03 | 0.23 | 13.1 | 13.18 | 12.77 | 1148989 |
| 1737502800 | 12.98 | 0.09 | 0.70 | 13.045 | 13.2 | 12.96 | 1065858 |
| 1737157200 | 12.89 | -0.01 | -0.08 | 12.81 | 13.08 | 12.77 | 978888 |
| 1737070800 | 12.9 | -0.02 | -0.15 | 12.98 | 13.06 | 12.86 | 296316 |
| 1736984400 | 12.92 | 0.14 | 1.10 | 12.91 | 13.02 | 12.7 | 657026 |
| 1736898000 | 12.78 | 0.32 | 2.57 | 12.55 | 12.85 | 12.48 | 798646 |
| 1736811600 | 12.46 | -0.24 | -1.89 | 12.47 | 12.64 | 12.2 | 578260 |
| 1736552400 | 12.7 | 0.08 | 0.63 | 12.85 | 13.045 | 12.45 | 668023 |
| 1736379600 | 12.62 | 0.5 | 4.13 | 12.13 | 12.73 | 12.045 | 1266894 |
| 1736293200 | 12.12 | -0.08 | -0.66 | 12.53 | 12.779 | 12.07 | 1005395 |
| 1736206800 | 12.2 | 0.23 | 1.92 | 12.09 | 12.475 | 12 | 541791 |
| 1735947600 | 11.97 | -0.13 | -1.07 | 12.135 | 12.26 | 11.92 | 1089596 |
| 1735861200 | 12.1 | 0.58 | 5.03 | 11.5 | 12.205 | 11.5 | 528005 |
| 1735688400 | 11.52 | -0.41 | -3.44 | 11.92 | 12.05 | 11.5 | 819001 |
| 1735602000 | 11.93 | -0.33 | -2.69 | 12.36 | 12.36 | 11.87 | 1446684 |
| 1735342800 | 12.26 | -0.04 | -0.33 | 12.125 | 12.32 | 12.09 | 664320 |
| 1735256400 | 12.3 | -0.12 | -0.97 | 12.39 | 12.53 | 12.23 | 505725 |
| 1735077840 | 12.42 | 0.04 | 0.32 | 12.48 | 12.48 | 12.28 | 433973 |
| 1734997200 | 12.38 | -0.31 | -2.44 | 12.6 | 12.67 | 12.28 | 609123 |
| 1734738000 | 12.69 | 0.23 | 1.85 | 12.36 | 12.985 | 12.36 | 2461674 |
| 1734651600 | 12.46 | -0.09 | -0.72 | 12.31 | 12.52 | 12.25 | 1102711 |
| 1734565200 | 12.55 | -0.27 | -2.11 | 12.745 | 12.86 | 12.45 | 1310602 |
| 1734478800 | 12.82 | -0.36 | -2.73 | 13.09 | 13.09 | 12.67 | 1009564 |
| 1734392400 | 13.18 | 0.35 | 2.73 | 12.855 | 13.23 | 12.83 | 1245989 |
| 1734133200 | 12.83 | -0.52 | -3.90 | 13.105 | 13.18 | 12.655 | 1070118 |
| 1734046800 | 13.35 | -0.04 | -0.30 | 13.315 | 13.47 | 13.27 | 1006310 |
| 1733960400 | 13.39 | 0.61 | 4.77 | 12.86 | 13.4 | 12.8 | 1287232 |
| 1733874000 | 12.78 | -0.19 | -1.46 | 13.05 | 13.2 | 12.72 | 1417337 |
| 1733787600 | 12.97 | 0.89 | 7.37 | 12.5 | 13.17 | 12.5 | 917716 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
