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
2006-09-120,45109.1000,490,440,4400:00:00
2006-09-130,4665.5000,470,450,4500:00:00
2006-09-140,4573.5000,470,420,4600:00:00
2006-09-150,4511.0000,450,430,4500:00:00
2006-09-180,4898.1000,500,460,4700:00:00
2006-09-190,49110.2000,490,460,4800:00:00
2006-09-200,4877.7000,490,470,4800:00:00
2006-09-210,4736.5000,480,460,4600:00:00
2006-09-220,4549.8000,470,450,4700:00:00
2006-09-250,4647.0000,470,450,4600:00:00
2006-09-260,44129.6000,450,440,4500:00:00
2006-09-270,45105.8000,500,430,4400:00:00
2006-09-280,4422.1000,490,440,4900:00:00
2006-09-290,4531.0000,450,430,4300:00:00
2006-10-020,4528.0000,450,430,4500:00:00
2006-10-030,44142.1000,440,410,4300:00:00
2006-10-040,4458.0000,440,410,4400:00:00
2006-10-050,4357.0000,440,420,4400:00:00
2006-10-060,4657.0000,460,420,4200:00:00
2006-10-100,4869.5000,480,440,4500:00:00
2006-10-110,4880.9000,500,450,4700:00:00
2006-10-120,46105.0000,460,450,4500:00:00
2006-10-130,4722.6000,480,470,4800:00:00
2006-10-160,46114.8000,480,450,4600:00:00
2006-10-170,5195.2000,510,470,4700:00:00
2006-10-180,5289.0000,520,470,5000:00:00
2006-10-190,5045.2000,500,500,5000:00:00
2006-10-200,52162.7000,540,500,5300:00:00
2006-10-230,5295.4000,540,510,5400:00:00
2006-10-240,60311.0000,600,520,5200:00:00
2006-10-250,59329.3000,600,560,6000:00:00
2006-10-260,60211.8000,630,570,6000:00:00
2006-10-270,6037.0000,600,580,6000:00:00
2006-10-300,60105.0000,630,580,6000:00:00
2006-10-310,5894.2000,610,570,6100:00:00
2006-11-010,5664.1000,600,560,6000:00:00
2006-11-020,5727.0000,590,560,5800:00:00
2006-11-030,5898.7000,600,540,6000:00:00
2006-11-060,71546.0000,750,580,5900:00:00
2006-11-070,71246.2000,760,650,7500:00:00
2006-11-080,6773.0000,700,640,6800:00:00
2006-11-090,72102.8000,720,670,7200:00:00
2006-11-100,6673.4000,700,660,7000:00:00
2006-11-130,68164.2000,680,610,6800:00:00
2006-11-140,61120.1000,700,610,6800:00:00
2006-11-150,6770.3000,670,610,6700:00:00
2006-11-160,67220.6000,680,630,6700:00:00
2006-11-170,6370.8000,650,620,6300:00:00
2006-11-200,64122.7000,680,620,6400:00:00
2006-11-210,67120.1000,680,620,6600:00:00
2006-11-220,6569.0000,680,640,6800:00:00
2006-11-230,6473.0000,650,620,6500:00:00
2006-11-240,6885.6000,680,620,6300:00:00
2006-11-270,70186.4000,740,660,6800:00:00
2006-11-280,6789.8000,720,670,6700:00:00
2006-11-290,6761.5000,700,660,6700:00:00
2006-11-300,66139.6000,700,660,7000:00:00
2006-12-010,69173.4000,690,660,6900:00:00
2006-12-040,65165.0000,680,650,6800:00:00
2006-12-050,6993.3000,690,650,6800:00:00
2006-12-060,70464.0000,700,650,6800:00:00
2006-12-070,68188.5000,720,660,7000:00:00
2006-12-080,6837.7000,690,660,6800:00:00
2006-12-110,65237.1000,670,620,6500:00:00
2006-12-120,62223.4000,670,610,6400:00:00
2006-12-130,65108.0000,650,620,6400:00:00
2006-12-140,63128.9000,670,630,6500:00:00
2006-12-150,6527.5000,650,640,6500:00:00
2006-12-180,67303.5000,700,660,6600:00:00
2006-12-190,6994.3000,700,650,6800:00:00
2006-12-200,6877.2000,710,680,7000:00:00
2006-12-210,6950.5000,710,690,7100:00:00
2006-12-220,7181.1000,710,680,7100:00:00
2006-12-270,6694.8000,700,650,7000:00:00
2006-12-280,63207.7000,670,630,6600:00:00
2006-12-290,68133.7000,690,630,6500:00:00
2007-01-020,72185.4000,720,650,6500:00:00
2007-01-030,72245.5000,760,700,7400:00:00
2007-01-040,69217.3000,740,690,7000:00:00
2007-01-050,66137.9000,730,660,7300:00:00
2007-01-080,71117.4000,720,660,6600:00:00
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