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
2011-02-280,241.070.4000,250,230,2400:00:00
2011-03-010,24488.9000,250,230,2300:00:00
2011-03-020,23466.7000,240,230,2400:00:00
2011-03-030,231.675.0000,240,220,2300:00:00
2011-03-040,25880.9000,250,240,2400:00:00
2011-03-070,24981.2000,250,240,2500:00:00
2011-03-080,241.248.6000,250,240,2400:00:00
2011-03-090,23611.4000,240,230,2300:00:00
2011-03-100,23375.6000,230,210,2300:00:00
2011-03-110,22486.0000,240,210,2100:00:00
2011-03-140,22260.8000,230,220,2200:00:00
2011-03-150,19891.5000,210,190,2100:00:00
2011-03-160,20187.7000,220,190,2000:00:00
2011-03-170,212.407.2000,220,200,2000:00:00
2011-03-180,23656.6000,230,210,2200:00:00
2011-03-210,23754.7000,240,220,2300:00:00
2011-03-220,23374.2000,230,220,2200:00:00
2011-03-230,241.744.6000,250,220,2300:00:00
2011-03-240,23757.7000,250,230,2400:00:00
2011-03-250,24578.0000,250,220,2300:00:00
2011-03-280,24213.9000,240,230,2300:00:00
2011-03-290,25224.3000,250,230,2400:00:00
2011-03-300,24153.0000,240,240,2400:00:00
2011-03-310,24408.1000,240,230,2400:00:00
2011-04-010,2389.5000,240,230,2400:00:00
2011-04-040,23284.8000,240,230,2400:00:00
2011-04-050,23266.2000,240,220,2300:00:00
2011-04-060,22433.3000,230,220,2300:00:00
2011-04-070,22579.3000,230,220,2200:00:00
2011-04-080,24786.9000,240,220,2200:00:00
2011-04-110,24237.5000,240,230,2400:00:00
2011-04-120,2292.5000,230,220,2300:00:00
2011-04-130,22348.1000,230,220,2200:00:00
2011-04-140,22229.7000,220,210,2200:00:00
2011-04-150,22335.0000,230,220,2200:00:00
2011-04-180,23366.6000,230,220,2200:00:00
2011-04-190,23112.9000,230,220,2300:00:00
2011-04-200,21398.8000,230,210,2300:00:00
2011-04-210,22205.4000,220,200,2100:00:00
2011-04-250,2279.9000,220,210,2200:00:00
2011-04-260,23378.1000,230,220,2200:00:00
2011-04-270,23213.0000,230,220,2300:00:00
2011-04-280,22134.0000,220,210,2100:00:00
2011-04-290,22401.0000,230,220,2200:00:00
2011-05-020,22102.5000,230,220,2200:00:00
2011-05-030,21212.0000,220,210,2200:00:00
2011-05-040,2190.0000,220,210,2200:00:00
2011-05-050,20108.2000,210,190,2100:00:00
2011-05-060,21163.0000,210,190,1900:00:00
2011-05-090,20285.0000,210,200,2100:00:00
2011-05-100,21316.0000,210,200,2000:00:00
2011-05-110,18431.2000,200,170,2000:00:00
2011-05-120,19114.2000,190,180,1800:00:00
2011-05-130,18226.0000,190,180,1800:00:00
2011-05-160,1895.0000,180,180,1800:00:00
2011-05-170,18109.0000,180,170,1800:00:00
2011-05-180,1876.1000,190,180,1800:00:00
2011-05-190,19271.5000,190,180,1800:00:00
2011-05-200,20248.0000,210,180,1800:00:00
2011-05-240,20388.0000,210,190,2000:00:00
2011-05-250,1951.2000,190,180,1900:00:00
2011-05-260,19197.5000,200,190,2000:00:00
2011-05-270,21274.8000,210,200,2000:00:00
2011-05-300,2045.5000,200,200,2000:00:00
2011-05-310,21178.1000,210,190,2000:00:00
2011-06-010,20245.0000,210,190,2000:00:00
2011-06-020,2023.1000,200,200,2000:00:00
2011-06-030,22511.0000,230,190,1900:00:00
2011-06-060,23708.5000,240,220,2200:00:00
2011-06-070,21222.5000,230,210,2300:00:00
2011-06-080,2167.2000,210,200,2100:00:00
2011-06-090,2142.9000,220,200,2000:00:00
2011-06-100,2110.5000,210,200,2000:00:00
2011-06-130,1926.5000,200,190,2000:00:00
2011-06-140,2086.5000,210,190,1900:00:00
2011-06-150,2063.0000,200,200,2000:00:00
2011-06-160,1955.0000,200,190,1900:00:00
2011-06-170,18252.0000,200,180,1900:00:00
2011-06-200,19434.2000,190,170,1900:00:00
2011-06-210,1842.2000,190,180,1900:00:00
2011-06-220,2034.5000,200,190,1900:00:00
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