Compania De Minas Buenaventura SA【BVN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.35	1.05740181269	33.1	33.45	29.235	1464667	30.89625987	DR
4	-2.15	-6.0393258427	35.6	37.19	29.235	1190691	33.43107106	DR
12	1.56	4.89181561618	31.89	39.28	29.235	1405296	33.75483732	DR
26	4.74	16.5099268548	28.71	44.67	27.29	1600000	34.33109719	DR
52	16.74	100.179533214	16.71	44.67	15.62	1395752	28.794022	DR
156	26.45	377.857142857	7	44.67	6.96	1403363	18.2045237	DR
260	22.79	213.789868668	10.66	44.67	5.09	1412793	13.9469348	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781304000	33.42	0.66	2.01	33.299999	33.98	32.75	727296
1781217600	32.759999	2.08	6.78	30.76	32.909999	30.61	1103700
1781131200	30.68	-0.31	-1.00	30.68	30.87	29.8	1933073
1781044800	30.99	0.76	2.51	31.54	33.345	30.27	1561294
1780958400	30.23	-0.03	-0.10	30.5	30.59	29.235	1711392
1780699200	30.26	-4.01	-11.70	33.1	33.42	30.16	1013875
1780612800	34.27	0.41	1.21	34.1	35.0899	33.91	1506414
1780526400	33.86	-0.93	-2.67	34.15	34.5	33.475	813656
1780440000	34.79	-0.36	-1.02	35.3	35.85	34.44	1213662
1780353600	35.15	-1.74	-4.72	35.85	36.44	34.56	1285076
1780094400	36.89	1.88	5.37	35.03	37.19	34.8	2288533
1780008000	35.01	0.38	1.10	34.21	35.6	33.79	596829
1779921600	34.63	-0.46	-1.31	34.24	34.965	34.01	533934
1779835200	35.09	1.63	4.87	34.39	35.33	33.91	768978
1779489600	33.46	-0.25	-0.74	33.74	34.3	32.95	822811
1779403200	33.71	-0.18	-0.53	33.5	34.59	33.119999	674047
1779316800	33.89	1.02	3.10	33.33	34.09	32.710099	991118
1779230400	32.869999	-1.14	-3.35	33.29	33.43	32.119999	1007889
1779144000	34.01	-0.28	-0.82	34.5	34.88	33.9	661642
1778884800	34.29	-2.86	-7.70	35.6	35.63	34	2135210
1778798400	37.15	-1.32	-3.43	38.09	38.5	36.86	1418366
1778712000	38.47	0.38	1.00	37.78	38.65	37.459	786476
1778625600	38.09	0.34	0.90	36.86	38.185	36.39	1584002
1778539200	37.75	2.39	6.76	35.86	37.86	35.85	1174085
1778280000	35.36	1.43	4.21	34.61	35.7399	34.26	774495
1778193600	33.93	-0.12	-0.35	34.8	35.77	33.87	2079571
1778107200	34.05	2.07	6.47	33.29	34.43	33.104999	1125988
1778020800	31.98	0.45	1.43	32.159999	32.77	31.67	1144359
1777934400	31.53	-0.91	-2.81	32.189999	32.29	31.29	529456
1777675200	32.439999	-0.15	-0.46	32.21	32.74	31.58	730640
1777588800	32.59	2.57	8.56	31.19	32.7299	30.38	3234159
1777502400	30.02	-1.08	-3.47	30.66	30.72	29.88	1782846
1777416000	31.1	-1.44	-4.43	32.1	32.728	30.46	2444908
1777329600	32.54	-0.22	-0.67	33	33.5636	32.15	1755120
1777070400	32.759999	0.8	2.50	32.25	32.759999	31.31	1464057
1776984000	31.96	0.14	0.44	31.11	31.96	30.91	1889511
1776897600	31.82	0.06	0.19	32.36	32.595	31.7	1482232
1776811200	31.76	-3.32	-9.46	33.77	34.01	31.635	1963391
1776724800	35.08	-0.66	-1.85	35.25	35.33	34.49	1258281
1776465600	35.74	-0.44	-1.22	36.95	37.68	35.64	1682154
1776379200	36.18	0.82	2.32	35.65	36.525	35.62	968227
1776292800	35.36	-2.16	-5.76	37.16	37.38	35	1893791
1776206400	37.52	-0.33	-0.87	38.12	39.06	37.35	1237830
1776120000	37.85	0.08	0.21	37.09	37.91	36.7	1127600
1775860800	37.77	-0.66	-1.72	38.84	39.28	37.14	1185614
1775774400	38.43	0.36	0.95	38.47	38.99	37.13	955500
1775688000	38.07	1.88	5.19	38.06	38.194	37.1	1638666
1775601600	36.19	-0.08	-0.22	36.28	36.28	34.7126	809994
1775515200	36.27	-0.14	-0.38	36.42	36.955	35.64	526378
1775169600	36.41	-0.77	-2.07	35.5	37.31	34.88	698187
1775083200	37.18	1.14	3.16	36.36	38.09	36.23	997461
1774996800	36.04	2.08	6.12	34.83	36.14	34.525	1249534
1774910400	33.96	0.43	1.28	34.2	34.41	32.979999	1628450
1774651200	33.53	1.07	3.30	32.58	34.48	32.06	2095178
1774564800	32.46	-0.54	-1.64	31.7	32.795	31.56	2852503
1774478400	33	0.85	2.64	33.6	33.855	32.78	1359753
1774392000	32.15	0.43	1.36	31.32	32.284999	30.666	684749
1774305600	31.72	1.43	4.72	30.61	32.799999	30.61	1261265
1774046400	30.29	-1.6	-5.02	31.89	31.9	30	5391779
1773960000	31.89	-2.17	-6.37	31.4	32.21	30.58	2854916
1773873600	34.06	-2.18	-6.02	34.89	35.53	33.77	2436363
1773787200	36.24	0.15	0.42	36.33	36.655	35.78	738797
1773700800	36.09	0.83	2.35	35.4	36.6015	34.98	1031309
1773441600	35.26	-1.51	-4.11	36.63	36.65	34.94	2917107