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 2021-09-28
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-09-280,15257.4000,160,150,1500:00:00
2005-09-290,16290.0000,160,150,1600:00:00
2005-09-300,18593.4000,190,160,1700:00:00
2005-10-030,251.845.6000,250,180,1800:00:00
2005-10-040,284.295.7000,340,270,2700:00:00
2005-10-050,241.530.5000,300,230,3000:00:00
2005-10-060,22373.3000,240,220,2400:00:00
2005-10-070,25676.7000,270,210,2200:00:00
2005-10-110,25132.6000,250,240,2500:00:00
2005-10-120,24267.9000,250,230,2500:00:00
2005-10-130,23374.5000,250,220,2500:00:00
2005-10-140,23376.5000,230,210,2300:00:00
2005-10-170,21129.8000,220,190,2200:00:00
2005-10-180,20189.0000,200,180,1900:00:00
2005-10-190,18316.0000,190,170,1800:00:00
2005-10-200,1679.0000,170,160,1700:00:00
2005-10-210,17214.8000,180,160,1700:00:00
2005-10-240,17279.0000,180,170,1700:00:00
2005-10-250,19418.6000,220,180,1800:00:00
2005-10-260,19157.0000,200,190,1900:00:00
2005-10-270,19211.5000,210,190,2000:00:00
2005-10-280,19246.5000,190,180,1900:00:00
2005-10-310,1862.5000,190,170,1800:00:00
2005-11-010,17126.0000,170,170,1700:00:00
2005-11-020,211.803.5000,220,170,1700:00:00
2005-11-030,20689.6000,230,200,2300:00:00
2005-11-040,20275.4000,210,200,2100:00:00
2005-11-070,20158.5000,200,190,2000:00:00
2005-11-080,20140.0000,200,190,1900:00:00
2005-11-090,19155.0000,210,190,2000:00:00
2005-11-100,1931.2000,200,190,1900:00:00
2005-11-110,1917.5000,210,190,1900:00:00
2005-11-140,20175.5000,210,180,2100:00:00
2005-11-150,1944.7000,200,190,1900:00:00
2005-11-160,19208.1000,210,190,1900:00:00
2005-11-170,20122.0000,200,190,2000:00:00
2005-11-180,21151.5000,210,200,2000:00:00
2005-11-210,2230.0000,220,210,2100:00:00
2005-11-220,2297.5000,220,200,2000:00:00
2005-11-230,2255.0000,220,200,2200:00:00
2005-11-240,2180.3000,210,200,2000:00:00
2005-11-250,19260.0000,200,190,2000:00:00
2005-11-280,1872.5000,200,180,1900:00:00
2005-11-290,1877.0000,200,180,1900:00:00
2005-11-300,1813.0000,200,180,2000:00:00
2005-12-010,203.1000,200,200,2000:00:00
2005-12-020,20115.1000,210,190,1900:00:00
2005-12-050,1858.0000,190,180,1900:00:00
2005-12-060,1884.3000,200,180,1800:00:00
2005-12-070,18263.5000,200,180,1800:00:00
2005-12-080,1886.3000,190,180,1800:00:00
2005-12-090,1987.0000,190,180,1800:00:00
2005-12-120,18138.0000,180,180,1800:00:00
2005-12-130,1825.0000,180,180,1800:00:00
2005-12-140,1888.3000,190,170,1800:00:00
2005-12-150,1740.5000,180,170,1800:00:00
2005-12-160,1883.5000,190,180,1800:00:00
2005-12-190,18118.5000,190,180,1900:00:00
2005-12-200,16126.5000,180,160,1800:00:00
2005-12-210,17186.0000,170,160,1700:00:00
2005-12-220,16173.5000,170,160,1700:00:00
2005-12-230,18122.7000,180,170,1700:00:00
2005-12-280,19127.5000,190,170,1700:00:00
2005-12-290,20160.0000,200,180,1800:00:00
2005-12-300,2168.0000,210,210,2100:00:00
2006-01-030,27790.6000,280,210,2200:00:00
2006-01-040,23659.1000,260,210,2600:00:00
2006-01-050,20222.0000,230,200,2300:00:00
2006-01-060,22194.5000,220,200,2200:00:00
2006-01-090,22106.4000,220,200,2200:00:00
2006-01-100,23130.9000,250,220,2200:00:00
2006-01-110,21231.0000,240,210,2400:00:00
2006-01-120,2368.3000,240,220,2200:00:00
2006-01-130,26433.4000,260,220,2300:00:00
2006-01-160,25107.0000,260,220,2400:00:00
2006-01-170,25505.9000,260,240,2400:00:00
2006-01-180,26361.6000,260,230,2500:00:00
2006-01-190,292.123.3000,320,260,2600:00:00
2006-01-200,28457.4000,290,260,2900:00:00
2006-01-230,27295.6000,280,270,2700:00:00
2006-01-240,27294.2000,280,250,2700:00:00
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