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
2006-05-170,55348.6000,640,550,6300:00:00
2006-05-180,54331.9000,590,470,5600:00:00
2006-05-190,56344.2000,580,470,5100:00:00
2006-05-230,65244.7000,670,550,5500:00:00
2006-05-240,62114.8000,650,600,6400:00:00
2006-05-250,6548.5000,650,600,6300:00:00
2006-05-260,6164.3000,650,610,6500:00:00
2006-05-290,6043.2000,620,600,6100:00:00
2006-05-300,55126.2000,600,550,5800:00:00
2006-05-310,57106.8000,590,530,5700:00:00
2006-06-010,54167.2000,550,500,5500:00:00
2006-06-020,49460.9000,600,450,5700:00:00
2006-06-050,52370.8000,520,470,5100:00:00
2006-06-060,51136.6000,510,450,5000:00:00
2006-06-070,48324.9000,490,450,4600:00:00
2006-06-080,46210.7000,500,430,4900:00:00
2006-06-090,4872.3000,480,440,4400:00:00
2006-06-120,45246.1000,510,450,5000:00:00
2006-06-130,38264.9000,420,370,4200:00:00
2006-06-140,44240.6000,450,380,4000:00:00
2006-06-150,52358.0000,520,410,4500:00:00
2006-06-160,49227.7000,520,460,5000:00:00
2006-06-190,4698.5000,500,460,4900:00:00
2006-06-200,4584.4000,470,440,4600:00:00
2006-06-210,4490.5000,440,430,4400:00:00
2006-06-220,4389.5000,440,400,4300:00:00
2006-06-230,4517.0000,450,420,4400:00:00
2006-06-260,4414.3000,440,440,4400:00:00
2006-06-270,4229.5000,440,410,4400:00:00
2006-06-280,4312.0000,430,420,4200:00:00
2006-06-290,41109.5000,420,400,4200:00:00
2006-06-300,4374.0000,430,410,4200:00:00
2006-07-040,55450.9000,640,410,4100:00:00
2006-07-050,59219.5000,600,530,5900:00:00
2006-07-060,55102.4000,600,540,5600:00:00
2006-07-070,5693.9000,590,530,5500:00:00
2006-07-100,5592.6000,560,530,5300:00:00
2006-07-110,5762.8000,590,550,5500:00:00
2006-07-120,52285.6000,580,480,5800:00:00
2006-07-130,50217.6000,520,460,5100:00:00
2006-07-140,48106.9000,540,470,4700:00:00
2006-07-170,49116.9000,500,460,5000:00:00
2006-07-180,50215.5000,520,480,4800:00:00
2006-07-190,50186.6000,530,480,5000:00:00
2006-07-200,47105.0000,500,470,5000:00:00
2006-07-210,4872.5000,490,470,4900:00:00
2006-07-240,4750.4000,480,460,4700:00:00
2006-07-250,4632.6000,490,460,4700:00:00
2006-07-260,4965.0000,510,470,4700:00:00
2006-07-270,4949.3000,500,490,5000:00:00
2006-07-280,4833.2000,500,470,4900:00:00
2006-07-310,4851.6000,490,470,4700:00:00
2006-08-010,51118.9000,520,490,4900:00:00
2006-08-020,54104.0000,540,500,5200:00:00
2006-08-030,5438.8000,560,520,5600:00:00
2006-08-040,52122.3000,560,500,5500:00:00
2006-08-080,5022.3000,550,500,5500:00:00
2006-08-090,5074.0000,530,490,5000:00:00
2006-08-100,4910.0000,490,490,4900:00:00
2006-08-110,50104.0000,520,490,5000:00:00
2006-08-140,4954.9000,530,490,5000:00:00
2006-08-150,47122.5000,520,470,5200:00:00
2006-08-160,5096.2000,520,490,4900:00:00
2006-08-170,5046.0000,530,490,5200:00:00
2006-08-180,4914.0000,500,490,4900:00:00
2006-08-210,4877.5000,520,480,4800:00:00
2006-08-220,4969.5000,500,490,4900:00:00
2006-08-230,47103.2000,500,470,5000:00:00
2006-08-240,5094.9000,510,480,4900:00:00
2006-08-250,5042.0000,500,490,4900:00:00
2006-08-280,5384.6000,530,500,5000:00:00
2006-08-290,5039.1000,520,480,5200:00:00
2006-08-300,5096.0000,500,470,4700:00:00
2006-08-310,54359.8000,550,510,5200:00:00
2006-09-010,52179.8000,570,520,5700:00:00
2006-09-050,53336.1000,560,530,5600:00:00
2006-09-060,53127.1000,550,510,5500:00:00
2006-09-070,5086.1000,520,490,5100:00:00
2006-09-080,48159.3000,500,470,5000:00:00
2006-09-110,47313.8000,480,420,4500:00:00
2006-09-120,45109.1000,490,440,4400:00:00
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