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
2008-04-150,2025.5000,200,190,1900:00:00
2008-04-160,1817.5000,190,180,1900:00:00
2008-04-170,1996.9000,190,190,1900:00:00
2008-04-180,18111.2000,200,180,1900:00:00
2008-04-210,1862.7000,190,180,1900:00:00
2008-04-220,1821.7000,200,180,2000:00:00
2008-04-230,18206.5000,190,170,1800:00:00
2008-04-240,1865.7000,180,170,1700:00:00
2008-04-250,1865.1000,180,170,1700:00:00
2008-04-280,17159.0000,180,160,1800:00:00
2008-04-290,15119.0000,170,150,1700:00:00
2008-04-300,1756.3000,170,160,1600:00:00
2008-05-010,1647.0000,160,150,1600:00:00
2008-05-020,1625.5000,160,160,1600:00:00
2008-05-050,1697.0000,160,150,1600:00:00
2008-05-060,1680.5000,160,150,1500:00:00
2008-05-070,16186.0000,170,160,1600:00:00
2008-05-080,1542.5000,160,150,1600:00:00
2008-05-090,16228.5000,170,160,1600:00:00
2008-05-120,18272.1000,180,160,1600:00:00
2008-05-130,16103.5000,170,160,1700:00:00
2008-05-140,16114.0000,170,160,1600:00:00
2008-05-150,15192.7000,170,150,1700:00:00
2008-05-160,1679.0000,160,150,1600:00:00
2008-05-200,17113.5000,170,160,1600:00:00
2008-05-210,16141.0000,180,160,1700:00:00
2008-05-220,1878.5000,180,160,1600:00:00
2008-05-230,1670.1000,180,160,1800:00:00
2008-05-260,1846.5000,180,160,1600:00:00
2008-05-270,1855.5000,180,160,1700:00:00
2008-05-280,1871.2000,180,180,1800:00:00
2008-05-290,1946.5000,190,170,1800:00:00
2008-05-300,1851.0000,180,170,1800:00:00
2008-06-020,175000,170,170,1700:00:00
2008-06-030,182.0000,180,180,1800:00:00
2008-06-040,1712.5000,190,170,1900:00:00
2008-06-050,1726.0000,190,170,1900:00:00
2008-06-060,1845.6000,180,170,1700:00:00
2008-06-090,21642.1000,240,180,1800:00:00
2008-06-100,21152.5000,240,210,2200:00:00
2008-06-110,25275.1000,250,210,2100:00:00
2008-06-120,2289.5000,250,220,2300:00:00
2008-06-130,2475.5000,240,220,2200:00:00
2008-06-160,21117.1000,240,210,2300:00:00
2008-06-170,2100,210,210,2100:00:00
2008-06-180,2020.0000,200,200,2000:00:00
2008-06-190,203.0000,200,200,2000:00:00
2008-06-200,2243.7000,220,200,2100:00:00
2008-06-230,2040.0000,230,200,2000:00:00
2008-06-240,2241.0000,220,200,2000:00:00
2008-06-250,217.5000,220,210,2100:00:00
2008-06-260,2267.5000,220,200,2100:00:00
2008-06-270,2264.0000,220,200,2000:00:00
2008-06-300,2030.0000,230,200,2300:00:00
2008-07-020,2090.6000,210,200,2100:00:00
2008-07-030,202.0000,200,200,2000:00:00
2008-07-040,2011.5000,200,200,2000:00:00
2008-07-070,1976.5000,200,190,2000:00:00
2008-07-080,1974.0000,190,190,1900:00:00
2008-07-090,1922.0000,190,190,1900:00:00
2008-07-100,1770.0000,190,170,1900:00:00
2008-07-110,1700,170,170,1700:00:00
2008-07-140,1737.3000,170,170,1700:00:00
2008-07-150,16133.5000,170,160,1700:00:00
2008-07-160,15116.9000,160,150,1500:00:00
2008-07-170,1636.0000,170,150,1500:00:00
2008-07-180,1632.0000,160,160,1600:00:00
2008-07-210,1637.5000,160,160,1600:00:00
2008-07-220,1529.5000,160,150,1500:00:00
2008-07-230,1617.0000,160,150,1500:00:00
2008-07-240,15220.6000,160,140,1600:00:00
2008-07-250,1392.9000,150,130,1400:00:00
2008-07-280,1594.0000,150,130,1400:00:00
2008-07-290,135.5000,150,130,1500:00:00
2008-07-300,1332.5000,130,130,1300:00:00
2008-07-310,1425.0000,140,130,1300:00:00
2008-08-010,1297.0000,120,110,1200:00:00
2008-08-050,12336.5000,120,120,1200:00:00
2008-08-060,12126.0000,120,120,1200:00:00
2008-08-070,1215.1000,120,120,1200:00:00
2008-08-080,1216.0000,120,120,1200:00:00
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