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
2007-08-240,2942.5000,290,270,2900:00:00
2007-08-270,27150.4000,290,240,2900:00:00
2007-08-280,2645.3000,260,250,2600:00:00
2007-08-290,2699.8000,260,240,2500:00:00
2007-08-300,2623.3000,270,240,2600:00:00
2007-08-310,2524.5000,270,250,2700:00:00
2007-09-040,2847.9000,290,260,2800:00:00
2007-09-050,2854.0000,290,260,2600:00:00
2007-09-060,26170.3000,280,250,2500:00:00
2007-09-070,24147.6000,260,240,2600:00:00
2007-09-100,25244.5000,250,230,2300:00:00
2007-09-110,26137.3000,270,250,2500:00:00
2007-09-120,2651.4000,270,250,2700:00:00
2007-09-130,26148.2000,270,250,2600:00:00
2007-09-140,25240.0000,270,250,2600:00:00
2007-09-170,27115.0000,270,250,2500:00:00
2007-09-180,381.128.2000,400,280,2900:00:00
2007-09-190,36929.9000,450,360,4200:00:00
2007-09-200,37226.8000,400,350,3700:00:00
2007-09-210,3981.0000,390,370,3700:00:00
2007-09-240,39182.0000,410,370,4000:00:00
2007-09-250,3958.2000,400,360,4000:00:00
2007-09-260,3833.8000,390,370,3900:00:00
2007-09-270,3834.7000,390,370,3800:00:00
2007-09-280,3860.0000,380,370,3700:00:00
2007-10-010,3979.6000,390,360,3600:00:00
2007-10-020,3814.0000,380,380,3800:00:00
2007-10-030,34135.7000,370,340,3700:00:00
2007-10-040,37166.6000,370,320,3200:00:00
2007-10-050,39173.0000,390,360,3900:00:00
2007-10-090,40102.0000,400,360,3900:00:00
2007-10-100,3965.5000,400,390,4000:00:00
2007-10-110,38199.4000,390,360,3900:00:00
2007-10-120,39238.9000,390,350,3800:00:00
2007-10-150,39138.0000,400,380,4000:00:00
2007-10-160,41260.5000,410,380,3900:00:00
2007-10-170,40182.5000,410,390,4100:00:00
2007-10-180,3955.3000,410,380,4100:00:00
2007-10-190,38168.7000,390,360,3800:00:00
2007-10-220,3822.5000,380,370,3800:00:00
2007-10-230,3839.5000,380,360,3600:00:00
2007-10-240,3667.3000,370,360,3600:00:00
2007-10-250,3575.8000,370,350,3600:00:00
2007-10-260,38103.9000,380,370,3700:00:00
2007-10-290,37140.5000,380,370,3700:00:00
2007-10-300,38150.0000,380,350,3800:00:00
2007-10-310,3826.7000,380,370,3700:00:00
2007-11-010,39148.0000,390,350,3900:00:00
2007-11-020,3868.4000,390,360,3600:00:00
2007-11-050,40133.0000,400,380,3800:00:00
2007-11-060,38160.4000,410,370,4000:00:00
2007-11-070,3990.5000,390,380,3900:00:00
2007-11-080,3978.9000,390,370,3900:00:00
2007-11-090,3971.4000,400,370,3700:00:00
2007-11-120,3790.0000,400,370,3800:00:00
2007-11-130,3964.5000,390,360,3700:00:00
2007-11-140,36121.5000,380,360,3700:00:00
2007-11-150,39164.6000,410,380,4100:00:00
2007-11-160,43122.3000,430,400,4100:00:00
2007-11-190,39118.3000,440,380,4300:00:00
2007-11-200,3813.5000,400,370,4000:00:00
2007-11-210,3984.0000,400,370,4000:00:00
2007-11-220,366.0000,390,360,3900:00:00
2007-11-230,3850.1000,380,370,3700:00:00
2007-11-260,36128.5000,380,360,3800:00:00
2007-11-270,34124.0000,360,330,3500:00:00
2007-11-280,35101.8000,350,320,3300:00:00
2007-11-290,3257.0000,360,320,3600:00:00
2007-11-300,3159.5000,340,300,3400:00:00
2007-12-030,30114.0000,320,290,3100:00:00
2007-12-040,3051.0000,300,290,2900:00:00
2007-12-050,30154.2000,310,280,3000:00:00
2007-12-060,3287.8000,320,290,3200:00:00
2007-12-070,3022.3000,330,290,3300:00:00
2007-12-100,27100.0000,300,270,2900:00:00
2007-12-110,2875.4000,290,280,2800:00:00
2007-12-120,2775.2000,310,270,3000:00:00
2007-12-130,23155.2000,270,230,2700:00:00
2007-12-140,2515.5000,250,240,2400:00:00
2007-12-170,23150.7000,250,230,2500:00:00
2007-12-180,23107.7000,250,220,2300:00:00
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