Última Hora:          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 2021-06-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-05-180,1013.0000,100,100,1000:00:00
2005-05-190,109.0000,100,100,1000:00:00
2005-05-240,107.0000,100,100,1000:00:00
2005-05-250,1021.4000,100,100,1000:00:00
2005-05-260,0911.3000,090,090,0900:00:00
2005-05-270,1010.0000,100,100,1000:00:00
2005-06-010,0946.0000,100,090,0900:00:00
2005-06-020,0910.1000,090,090,0900:00:00
2005-06-030,0915.0000,090,090,0900:00:00
2005-06-070,0947.1000,090,090,0900:00:00
2005-06-080,092.0000,090,090,0900:00:00
2005-06-090,1022.0000,100,100,1000:00:00
2005-06-100,102.0000,100,100,1000:00:00
2005-06-130,1184.0000,120,110,1100:00:00
2005-06-140,1233.0000,130,120,1200:00:00
2005-06-150,1238.0000,120,120,1200:00:00
2005-06-160,1121.0000,110,110,1100:00:00
2005-06-170,1124.5000,120,110,1200:00:00
2005-06-200,126.4000,120,110,1100:00:00
2005-06-210,1146.5000,110,110,1100:00:00
2005-06-220,1250.2000,120,100,1100:00:00
2005-06-230,1250.5000,120,110,1100:00:00
2005-06-240,1210.0000,120,120,1200:00:00
2005-06-270,1210.0000,120,120,1200:00:00
2005-06-280,1120.0000,110,110,1100:00:00
2005-06-290,125.0000,120,120,1200:00:00
2005-07-050,1047.0000,110,100,1100:00:00
2005-07-060,1125.6000,110,100,1000:00:00
2005-07-070,1026.7000,110,100,1000:00:00
2005-07-080,1015.0000,100,100,1000:00:00
2005-07-110,1112.0000,110,100,1000:00:00
2005-07-130,1230.0000,120,120,1200:00:00
2005-07-140,1255.0000,120,120,1200:00:00
2005-07-150,1210.0000,120,120,1200:00:00
2005-07-180,1115.3000,110,110,1100:00:00
2005-07-190,1125.0000,120,110,1200:00:00
2005-07-200,1161.8000,110,100,1100:00:00
2005-07-210,1188.4000,110,110,1100:00:00
2005-07-220,1185.5000,120,110,1100:00:00
2005-07-250,1062.0000,110,100,1100:00:00
2005-07-260,102.0000,100,100,1000:00:00
2005-07-270,1130.7000,110,110,1100:00:00
2005-07-280,1217.0000,120,120,1200:00:00
2005-07-290,1167.0000,120,110,1200:00:00
2005-08-020,13252.0000,150,120,1200:00:00
2005-08-030,1335.0000,130,130,1300:00:00
2005-08-040,1222.0000,140,120,1300:00:00
2005-08-050,1325.0000,140,130,1400:00:00
2005-08-080,12122.0000,130,120,1300:00:00
2005-08-090,1216.0000,130,120,1300:00:00
2005-08-100,1366.0000,140,120,1300:00:00
2005-08-110,14132.2000,140,130,1300:00:00
2005-08-120,1450.5000,140,130,1400:00:00
2005-08-150,1415.6000,140,130,1300:00:00
2005-08-170,1440.0000,140,130,1300:00:00
2005-08-180,1410.0000,140,140,1400:00:00
2005-08-190,1456.0000,140,130,1400:00:00
2005-08-220,1410.0000,140,140,1400:00:00
2005-08-230,1435.1000,140,140,1400:00:00
2005-08-240,1530.6000,150,130,1300:00:00
2005-08-250,1322.5000,140,130,1400:00:00
2005-08-260,137.0000,130,130,1300:00:00
2005-08-290,15204.8000,170,130,1300:00:00
2005-08-300,13190.0000,170,130,1700:00:00
2005-08-310,1366.5000,140,130,1400:00:00
2005-09-010,1635.0000,160,130,1400:00:00
2005-09-020,154.2000,150,140,1400:00:00
2005-09-060,149.0000,140,140,1400:00:00
2005-09-090,1349.5000,140,130,1400:00:00
2005-09-120,1347.1000,130,120,1300:00:00
2005-09-130,1370.0000,130,120,1200:00:00
2005-09-140,1557.5000,150,130,1300:00:00
2005-09-150,1446.0000,140,130,1300:00:00
2005-09-190,15145.0000,160,140,1600:00:00
2005-09-200,1450.0000,150,130,1500:00:00
2005-09-210,15204.5000,160,130,1400:00:00
2005-09-220,15115.0000,150,140,1500:00:00
2005-09-230,1593.8000,150,140,1400:00:00
2005-09-260,15138.5000,160,140,1500:00:00
2005-09-270,151.210.0000,170,150,1600:00:00
2005-09-280,15257.4000,160,150,1500:00:00
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@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters