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
2007-05-010,57216.5000,610,570,6100:00:00
2007-05-020,5884.3000,590,540,5500:00:00
2007-05-030,5892.2000,590,570,5900:00:00
2007-05-040,56135.1000,590,560,5800:00:00
2007-05-070,55284.8000,590,540,5600:00:00
2007-05-080,5562.3000,600,550,5800:00:00
2007-05-090,5646.2000,580,550,5800:00:00
2007-05-100,5658.5000,560,540,5600:00:00
2007-05-110,5571.7000,580,550,5500:00:00
2007-05-140,5480.4000,550,520,5400:00:00
2007-05-150,50107.8000,530,500,5200:00:00
2007-05-160,5294.3000,580,520,5200:00:00
2007-05-170,51115.3000,540,500,5400:00:00
2007-05-180,50130.8000,530,490,5000:00:00
2007-05-220,49243.8000,530,480,5000:00:00
2007-05-230,48124.5000,510,480,4800:00:00
2007-05-240,48107.5000,510,480,4800:00:00
2007-05-250,4746.0000,500,470,4900:00:00
2007-05-280,4818.0000,480,480,4800:00:00
2007-05-290,4722.0000,480,470,4700:00:00
2007-05-300,4667.7000,480,460,4800:00:00
2007-05-310,4757.3000,480,460,4600:00:00
2007-06-010,4885.2000,500,480,4800:00:00
2007-06-040,5034.0000,520,490,5100:00:00
2007-06-050,4921.5000,500,480,4900:00:00
2007-06-060,47127.5000,510,470,5100:00:00
2007-06-070,4726.0000,480,470,4700:00:00
2007-06-080,46157.5000,470,440,4700:00:00
2007-06-110,4635.5000,470,440,4700:00:00
2007-06-120,4275.4000,460,420,4400:00:00
2007-06-130,42133.6000,430,400,4200:00:00
2007-06-140,43179.5000,440,400,4100:00:00
2007-06-150,4329.7000,430,410,4100:00:00
2007-06-180,4158.6000,420,410,4100:00:00
2007-06-190,4137.9000,430,410,4100:00:00
2007-06-200,41102.6000,430,410,4200:00:00
2007-06-210,4163.2000,420,410,4200:00:00
2007-06-220,4230.0000,420,410,4100:00:00
2007-06-250,4238.0000,420,400,4100:00:00
2007-06-260,39107.3000,410,380,4100:00:00
2007-06-270,3997.5000,400,390,3900:00:00
2007-06-280,4018.8000,400,400,4000:00:00
2007-06-290,4380.1000,430,400,4000:00:00
2007-07-030,43155.5000,430,420,4200:00:00
2007-07-040,4368.5000,430,410,4200:00:00
2007-07-050,4353.8000,430,410,4200:00:00
2007-07-060,43107.2000,440,410,4200:00:00
2007-07-090,43159.2000,450,430,4300:00:00
2007-07-100,46143.0000,470,430,4300:00:00
2007-07-110,4658.0000,470,450,4700:00:00
2007-07-120,4575.1000,450,440,4500:00:00
2007-07-130,4249.1000,450,420,4500:00:00
2007-07-160,41124.4000,430,410,4200:00:00
2007-07-170,4231.9000,420,410,4100:00:00
2007-07-180,4264.8000,430,410,4100:00:00
2007-07-190,4338.2000,430,420,4300:00:00
2007-07-200,4282.0000,440,420,4200:00:00
2007-07-230,39225.0000,410,390,4100:00:00
2007-07-240,3957.2000,400,390,3900:00:00
2007-07-250,3976.4000,390,390,3900:00:00
2007-07-260,39130.3000,390,380,3900:00:00
2007-07-270,3991.5000,390,370,3800:00:00
2007-07-300,38114.4000,400,380,3800:00:00
2007-07-310,3936.6000,390,380,3800:00:00
2007-08-010,37110.0000,390,370,3800:00:00
2007-08-020,3741.0000,390,370,3700:00:00
2007-08-030,3759.3000,390,370,3800:00:00
2007-08-070,3440.2000,370,340,3600:00:00
2007-08-080,3567.9000,360,280,3500:00:00
2007-08-090,32125.2000,340,300,3400:00:00
2007-08-100,3170.0000,310,300,3100:00:00
2007-08-130,3182.5000,310,290,3100:00:00
2007-08-140,27119.5000,290,270,2900:00:00
2007-08-150,23251.0000,290,230,2800:00:00
2007-08-160,23182.2000,240,200,2300:00:00
2007-08-170,28187.1000,300,240,2400:00:00
2007-08-200,29250.0000,310,280,2900:00:00
2007-08-210,3080.8000,300,290,2900:00:00
2007-08-220,2957.0000,290,280,2900:00:00
2007-08-230,2955.0000,290,280,2800:00:00
2007-08-240,2942.5000,290,270,2900:00:00
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