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
2011-06-220,2034.5000,200,190,1900:00:00
2011-06-230,185.0000,180,180,1800:00:00
2011-06-240,1800,180,180,1800:00:00
2011-06-270,1885.5000,180,180,1800:00:00
2011-06-280,1859.1000,180,180,1800:00:00
2011-06-290,1822.0000,190,180,1900:00:00
2011-06-300,1895.0000,180,180,1800:00:00
2011-07-040,1918.0000,200,180,2000:00:00
2011-07-050,20109.5000,200,190,2000:00:00
2011-07-060,18163.6000,200,180,2000:00:00
2011-07-070,1890.0000,190,180,1800:00:00
2011-07-080,19111.7000,190,180,1800:00:00
2011-07-110,18116.0000,190,180,1900:00:00
2011-07-120,1849.3000,180,180,1800:00:00
2011-07-130,19205.5000,190,180,1900:00:00
2011-07-140,2052.6000,200,190,1900:00:00
2011-07-150,18269.0000,190,180,1900:00:00
2011-07-180,18142.0000,180,180,1800:00:00
2011-07-190,1885.6000,190,180,1800:00:00
2011-07-200,18220.7000,180,180,1800:00:00
2011-07-210,1811.0000,180,180,1800:00:00
2011-07-220,17148.0000,180,170,1800:00:00
2011-07-250,18144.5000,180,170,1800:00:00
2011-07-260,1821.0000,180,180,1800:00:00
2011-07-270,19178.1000,190,180,1800:00:00
2011-07-280,1810.5000,190,180,1900:00:00
2011-07-290,1855.0000,190,180,1800:00:00
2011-08-020,1960.2000,190,180,1800:00:00
2011-08-030,1840.5000,190,180,1900:00:00
2011-08-040,1867.1000,180,170,1800:00:00
2011-08-050,1812.6000,180,160,1600:00:00
2011-08-080,1889.8000,180,160,1600:00:00
2011-08-090,1627.5000,170,160,1600:00:00
2011-08-100,17228.5000,170,170,1700:00:00
2011-08-110,15181.5000,180,150,1800:00:00
2011-08-120,1783.0000,170,160,1600:00:00
2011-08-150,1734.2000,170,160,1600:00:00
2011-08-160,1700,170,170,1700:00:00
2011-08-170,1681.0000,160,160,1600:00:00
2011-08-180,15181.5000,160,150,1600:00:00
2011-08-190,1514.0000,150,150,1500:00:00
2011-08-220,14101.2000,150,140,1500:00:00
2011-08-230,15105.0000,150,140,1400:00:00
2011-08-240,1517.5000,150,140,1500:00:00
2011-08-250,1539.0000,150,140,1500:00:00
2011-08-260,15121.8000,150,140,1400:00:00
2011-08-290,1559.5000,150,140,1400:00:00
2011-08-300,1445.0000,150,140,1500:00:00
2011-08-310,16100.5000,160,140,1400:00:00
2011-09-010,15104.0000,150,140,1400:00:00
2011-09-020,1540.1000,150,150,1500:00:00
2011-09-060,1487.9000,150,140,1500:00:00
2011-09-070,1456.0000,140,140,1400:00:00
2011-09-080,1427.6000,140,140,1400:00:00
2011-09-090,1493.5000,140,130,1400:00:00
2011-09-120,1400,140,140,1400:00:00
2011-09-130,15121.0000,150,140,1400:00:00
2011-09-140,1526.5000,150,150,1500:00:00
2011-09-150,15187.7000,150,140,1500:00:00
2011-09-160,1500,150,150,1500:00:00
2011-09-190,15110.5000,150,140,1400:00:00
2011-09-200,1500,150,150,1500:00:00
2011-09-210,1390.5000,140,130,1400:00:00
2011-09-220,12182.9000,130,120,1200:00:00
2011-09-230,1284.1000,120,110,1200:00:00
2011-09-260,10485.3000,110,100,1100:00:00
2011-09-270,11794.0000,120,100,1000:00:00
2011-09-280,11334.8000,110,100,1100:00:00
2011-09-290,10279.6000,110,100,1000:00:00
2011-09-300,10140.0000,100,090,1000:00:00
2011-10-030,08643.8000,090,080,0900:00:00
2011-10-040,0860.1000,080,070,0700:00:00
2011-10-050,09110.5000,090,080,0800:00:00
2011-10-060,10315.0000,100,080,0800:00:00
2011-10-070,097.5000,090,090,0900:00:00
2011-10-110,09119.0000,100,090,1000:00:00
2011-10-120,09120.0000,090,090,0900:00:00
2011-10-130,08226.0000,090,080,0900:00:00
2011-10-140,08101.0000,090,080,0900:00:00
2011-10-170,0824.0000,080,080,0800:00:00
2011-10-180,0977.0000,090,080,0800:00:00
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