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
2006-01-240,27294.2000,280,250,2700:00:00
2006-01-250,27289.5000,290,260,2800:00:00
2006-01-260,29270.8000,290,270,2800:00:00
2006-01-270,32775.1000,330,280,2900:00:00
2006-01-300,37790.0000,380,320,3300:00:00
2006-01-310,35237.8000,390,340,3800:00:00
2006-02-010,34527.5000,360,310,3600:00:00
2006-02-020,31160.5000,320,310,3200:00:00
2006-02-030,31179.6000,310,290,3000:00:00
2006-02-060,30137.0000,320,290,3200:00:00
2006-02-070,453.096.5000,490,290,2900:00:00
2006-02-080,403.275.3000,500,400,4700:00:00
2006-02-090,45884.8000,470,410,4600:00:00
2006-02-100,47621.1000,480,420,4400:00:00
2006-02-130,41505.5000,480,410,4500:00:00
2006-02-140,43517.7000,430,380,4100:00:00
2006-02-150,44280.7000,450,420,4200:00:00
2006-02-160,42147.4000,450,420,4500:00:00
2006-02-170,41340.6000,440,400,4300:00:00
2006-02-200,501.200.1000,560,420,4500:00:00
2006-02-210,62799.7000,620,520,5500:00:00
2006-02-220,58312.3000,630,560,6300:00:00
2006-02-230,531.071.8000,600,490,5800:00:00
2006-02-240,57179.5000,570,530,5500:00:00
2006-02-270,54377.7000,600,500,6000:00:00
2006-02-280,56207.6000,560,500,5400:00:00
2006-03-010,59313.0000,590,540,5500:00:00
2006-03-020,57236.5000,580,550,5700:00:00
2006-03-030,5683.1000,570,520,5700:00:00
2006-03-060,60359.1000,600,530,5600:00:00
2006-03-070,57168.9000,600,530,6000:00:00
2006-03-080,54236.6000,550,490,5500:00:00
2006-03-090,4997.0000,540,490,5400:00:00
2006-03-100,5080.5000,520,500,5000:00:00
2006-03-130,5493.7000,560,510,5100:00:00
2006-03-140,53202.2000,540,490,5400:00:00
2006-03-150,50185.8000,530,480,5200:00:00
2006-03-160,48204.3000,500,450,5000:00:00
2006-03-170,49142.6000,500,480,4800:00:00
2006-03-200,4992.8000,500,480,4800:00:00
2006-03-210,4961.8000,500,470,4800:00:00
2006-03-220,48131.6000,520,470,4900:00:00
2006-03-230,4785.4000,490,450,4800:00:00
2006-03-240,48138.0000,490,460,4800:00:00
2006-03-270,50146.7000,520,490,5100:00:00
2006-03-280,48165.4000,530,480,5200:00:00
2006-03-290,49362.8000,510,490,5000:00:00
2006-03-300,49222.4000,500,460,4900:00:00
2006-03-310,47286.2000,470,450,4600:00:00
2006-04-030,46258.7000,490,440,4900:00:00
2006-04-040,46188.4000,460,430,4600:00:00
2006-04-050,43367.0000,460,400,4500:00:00
2006-04-060,43199.5000,460,400,4000:00:00
2006-04-070,4373.0000,460,430,4300:00:00
2006-04-100,42184.8000,440,420,4300:00:00
2006-04-110,49642.9000,520,450,4500:00:00
2006-04-120,55417.4000,560,500,5100:00:00
2006-04-130,49313.0000,560,490,5500:00:00
2006-04-170,57301.7000,570,510,5300:00:00
2006-04-180,772.610.8000,840,700,7300:00:00
2006-04-190,75795.1000,850,750,8100:00:00
2006-04-200,75323.7000,800,710,7900:00:00
2006-04-210,75220.6000,750,710,7500:00:00
2006-04-240,73213.3000,750,720,7500:00:00
2006-04-250,72152.4000,750,700,7500:00:00
2006-04-260,73264.2000,750,710,7300:00:00
2006-04-270,73156.5000,750,720,7500:00:00
2006-04-280,77398.0000,800,720,7400:00:00
2006-05-010,77226.2000,820,770,8000:00:00
2006-05-020,80245.5000,800,750,8000:00:00
2006-05-030,87375.1000,880,800,8000:00:00
2006-05-040,81265.2000,880,790,8800:00:00
2006-05-050,75404.1000,830,720,8200:00:00
2006-05-080,73136.4000,740,700,7000:00:00
2006-05-090,75267.8000,750,700,7200:00:00
2006-05-100,77105.5000,800,760,7800:00:00
2006-05-110,71146.4000,800,700,8000:00:00
2006-05-120,74260.6000,740,700,7400:00:00
2006-05-150,67455.4000,700,620,6900:00:00
2006-05-160,61237.5000,670,610,6300:00:00
2006-05-170,55348.6000,640,550,6300:00:00
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