Última Hora: "Fed "cede" ao mercado, mas não a Trump - Jornal de Negócios - Portugal" Wed, 18 Sep 2019 07:00:00 GMT    "Israel. Eleições em Israel: Bloco de Netanyahu sem maioria segundo sondagens à boca das urnas - PÚBLICO" Tue, 17 Sep 2019 21:47:00 GMT    "Notícia TVI: golas anti-fumo levam a buscas em ministério - TVI24" Wed, 18 Sep 2019 07:46:00 GMT    "Rosa Grilo reafirma inocência, António diz reconhecer alegada arma do crime - SIC Notícias" Tue, 17 Sep 2019 17:24:00 GMT    "Sondagem da Católica. PSD vence regionais da Madeira mas deixa escapar maioria absoluta - RTP" Tue, 17 Sep 2019 19:00:00 GMT   "Justiça investiga autarcas de 15 Câmaras do PS e do PSD por causa de viagem a Istambul - Expresso" Wed, 18 Sep 2019 07:51:51 GMT    "Agricultores com "profunda perplexidade" por Universidade de Coimbra eliminar carne de vaca das cantinas - SAPO 24" Tue, 17 Sep 2019 19:31:10 GMT    "Debate entre Rio e Costa foi o mais visto, mas longe do duelo entre Passos e Costa de 2015 - Observador" Tue, 17 Sep 2019 18:05:41 GMT    "O debate da rádio a seis para as eleições Legislativas é esta manhã na TSF - TSF Online" Wed, 18 Sep 2019 08:48:45 GMT    "Sánchez sem apoios leva Espanha para novas eleições - Jornal Económico" Tue, 17 Sep 2019 18:37:58 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ABEN RESOURCES LT - [Ticker: ABN.V]Gráfico ABEN RESOURCES LT  Noticias ABEN RESOURCES LT  Descargar Históricos de Metastock ABEN RESOURCES LT y Otros  Análisis Técnico ABEN RESOURCES LT  
Última Transacción0,140Hora de Cotización2018-11-29 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,140Mínimo0,140
Volumen102.600Volumen Medio (3m)0
Demanda / Oferta0,160 x 0 - 0,165 x 0Yield
Cierre Anterior0,140PER0,00%
Apertura0,140EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ABN.V desde 2000-01-01 hasta 2019-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-070,065000,060,060,0600:00:00
2000-01-170,065000,060,060,0600:00:00
2000-01-250,093.0000,090,090,0900:00:00
2000-01-270,1220.3000,130,090,1000:00:00
2000-01-280,136000,130,130,1300:00:00
2000-02-010,123.4000,120,120,1200:00:00
2000-02-020,121000,120,120,1200:00:00
2000-02-070,124000,120,120,1200:00:00
2000-02-080,1736.9000,250,120,1200:00:00
2000-02-090,166.3000,180,160,1800:00:00
2000-02-100,1715.9000,200,160,1700:00:00
2000-02-110,195.0000,190,160,1800:00:00
2000-02-140,1520.0000,190,150,1900:00:00
2000-02-150,176.4000,170,160,1600:00:00
2000-02-160,1613.0000,190,160,1800:00:00
2000-02-170,2011.9000,200,160,1600:00:00
2000-02-180,2570.4000,260,200,2000:00:00
2000-02-210,29242.6000,320,230,3000:00:00
2000-02-220,26276.0000,380,240,3500:00:00
2000-02-230,2576.6000,280,210,2700:00:00
2000-02-240,26133.1000,300,260,2700:00:00
2000-02-250,28194.5000,340,260,2900:00:00
2000-02-280,2572.5000,280,220,2800:00:00
2000-02-290,2253.5000,250,200,2500:00:00
2000-03-010,1851.5000,210,170,1800:00:00
2000-03-020,1720.7000,200,170,1900:00:00
2000-03-030,1917.3000,200,170,1700:00:00
2000-03-060,1627.1000,200,160,1900:00:00
2000-03-070,1928.1000,200,170,1700:00:00
2000-03-080,1616.4000,180,160,1800:00:00
2000-03-090,1424.3000,160,120,1600:00:00
2000-03-100,19103.4000,220,130,1500:00:00
2000-03-130,1929.2000,200,170,1800:00:00
2000-03-140,1811.5000,190,170,1900:00:00
2000-03-150,1723.0000,180,160,1800:00:00
2000-03-160,169.7000,160,150,1600:00:00
2000-03-170,1710.7000,200,160,1700:00:00
2000-03-200,1612.8000,200,160,2000:00:00
2000-03-210,1610.1000,170,150,1600:00:00
2000-03-220,1510.4000,170,150,1600:00:00
2000-03-230,1420.9000,150,140,1500:00:00
2000-03-240,1413.7000,160,140,1400:00:00
2000-03-270,145.9000,180,140,1800:00:00
2000-03-280,138.5000,160,130,1400:00:00
2000-03-290,143.4000,150,130,1300:00:00
2000-03-300,1211.6000,140,120,1400:00:00
2000-03-310,132.7000,130,110,1200:00:00
2000-04-030,123.7000,130,120,1300:00:00
2000-04-040,116.1000,110,100,1100:00:00
2000-04-050,124.7000,120,110,1100:00:00
2000-04-060,122.2000,120,100,1200:00:00
2000-04-070,123.8000,120,120,1200:00:00
2000-04-100,1210.4000,120,120,1200:00:00
2000-04-110,114.0000,110,110,1100:00:00
2000-04-120,118.7000,130,100,1000:00:00
2000-04-130,113.5000,110,100,1000:00:00
2000-04-140,0927.4000,110,090,1100:00:00
2000-04-170,083.3000,090,070,0900:00:00
2000-04-180,094.1000,090,090,0900:00:00
2000-04-190,0931.2000,110,090,0900:00:00
2000-04-200,096000,100,090,1000:00:00
2000-04-240,081.0000,080,080,0800:00:00
2000-04-250,103.0000,100,090,0900:00:00
2000-04-260,083.3000,090,080,0900:00:00
2000-04-280,089.0000,080,080,0800:00:00
2000-05-020,087.0000,080,080,0800:00:00
2000-05-030,071.0000,070,070,0700:00:00
2000-05-040,072.5000,070,070,0700:00:00
2000-05-050,072.0000,070,070,0700:00:00
2000-05-080,073.2000,070,070,0700:00:00
2000-05-090,089000,080,070,0700:00:00
2000-05-100,076.3000,070,070,0700:00:00
2000-05-110,073000,070,070,0700:00:00
2000-05-120,0611.0000,070,060,0700:00:00
2000-05-160,096.3000,090,060,0600:00:00
2000-05-170,071.9000,080,070,0800:00:00
2000-05-180,071.0000,070,070,0700:00:00
2000-05-190,065.8000,060,060,0600:00:00
2000-05-230,061.0000,070,060,0600:00:00
2000-05-240,052.7000,060,050,0600:00:00
2000-05-250,062.7000,060,060,0600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters