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
2010-11-020,1161.1000,110,110,1100:00:00
2010-11-030,11173.5000,110,110,1100:00:00
2010-11-040,12168.0000,120,110,1100:00:00
2010-11-050,12118.5000,120,110,1200:00:00
2010-11-080,12246.9000,120,110,1100:00:00
2010-11-090,11329.8000,120,110,1100:00:00
2010-11-100,12364.8000,120,110,1100:00:00
2010-11-110,13146.0000,130,110,1100:00:00
2010-11-120,12237.2000,130,110,1200:00:00
2010-11-150,12131.0000,120,120,1200:00:00
2010-11-160,12470.5000,120,110,1200:00:00
2010-11-170,1283.7000,120,120,1200:00:00
2010-11-180,11848.0000,120,110,1100:00:00
2010-11-190,1256.7000,120,110,1100:00:00
2010-11-220,12158.0000,120,110,1200:00:00
2010-11-230,12153.0000,120,120,1200:00:00
2010-11-240,1352.0000,130,120,1200:00:00
2010-11-250,15721.5000,150,130,1300:00:00
2010-11-260,182.544.7000,240,150,1500:00:00
2010-11-290,17613.7000,190,160,1900:00:00
2010-11-300,17555.2000,190,160,1900:00:00
2010-12-010,171.098.9000,180,150,1800:00:00
2010-12-020,19664.5000,200,170,1700:00:00
2010-12-030,21893.7000,220,180,2000:00:00
2010-12-060,19152.0000,210,190,2100:00:00
2010-12-070,20332.5000,210,180,1900:00:00
2010-12-080,18538.8000,200,170,1900:00:00
2010-12-090,19603.5000,220,180,1800:00:00
2010-12-100,19140.0000,190,180,1900:00:00
2010-12-130,18476.6000,200,170,1800:00:00
2010-12-140,18222.4000,180,170,1700:00:00
2010-12-150,1853.5000,180,170,1700:00:00
2010-12-160,18256.0000,180,170,1700:00:00
2010-12-170,18182.9000,180,170,1700:00:00
2010-12-200,18127.5000,190,180,1900:00:00
2010-12-210,18142.0000,180,180,1800:00:00
2010-12-220,18202.2000,190,180,1800:00:00
2010-12-230,18247.9000,180,180,1800:00:00
2010-12-240,1819.0000,180,180,1800:00:00
2010-12-290,18118.9000,190,180,1800:00:00
2010-12-300,17345.0000,190,170,1900:00:00
2010-12-310,18183.8000,180,170,1700:00:00
2011-01-040,18198.7000,180,170,1800:00:00
2011-01-050,1895.5000,180,180,1800:00:00
2011-01-060,1845.4000,180,180,1800:00:00
2011-01-070,19131.8000,190,170,1800:00:00
2011-01-100,17397.5000,180,170,1800:00:00
2011-01-110,17377.2000,180,170,1700:00:00
2011-01-120,18113.8000,180,170,1700:00:00
2011-01-130,17347.5000,180,170,1800:00:00
2011-01-140,18350.7000,180,170,1700:00:00
2011-01-170,1834.5000,180,180,1800:00:00
2011-01-180,19584.5000,200,180,1800:00:00
2011-01-190,20506.5000,220,190,1900:00:00
2011-01-200,20440.0000,220,190,2000:00:00
2011-01-210,22144.0000,220,200,2000:00:00
2011-01-240,22562.7000,240,210,2200:00:00
2011-01-250,22541.2000,230,210,2300:00:00
2011-01-260,2190.1000,220,210,2100:00:00
2011-01-270,20307.4000,210,190,2000:00:00
2011-01-280,20105.0000,200,190,1900:00:00
2011-01-310,19230.3000,200,190,2000:00:00
2011-02-010,20380.0000,210,190,1900:00:00
2011-02-020,19311.1000,210,190,2100:00:00
2011-02-030,18841.0000,190,170,1900:00:00
2011-02-040,19203.7000,190,170,1700:00:00
2011-02-070,1966.2000,190,180,1900:00:00
2011-02-080,211.947.2000,230,190,1900:00:00
2011-02-090,233.443.0000,240,210,2100:00:00
2011-02-100,272.514.9000,270,230,2300:00:00
2011-02-110,27833.8000,280,250,2700:00:00
2011-02-140,26780.0000,280,260,2700:00:00
2011-02-150,241.105.0000,260,230,2600:00:00
2011-02-160,231.098.6000,240,230,2300:00:00
2011-02-170,262.480.8000,280,230,2400:00:00
2011-02-180,26745.5000,270,250,2600:00:00
2011-02-220,241.095.6000,260,240,2600:00:00
2011-02-230,23701.2000,240,230,2300:00:00
2011-02-240,23895.0000,240,220,2300:00:00
2011-02-250,22628.2000,230,220,2300:00:00
2011-02-280,241.070.4000,250,230,2400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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