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 2021-06-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-10-180,0977.0000,090,080,0800:00:00
2011-10-190,095.1000,090,090,0900:00:00
2011-10-200,0819.7000,100,080,0900:00:00
2011-10-210,0940.0000,090,090,0900:00:00
2011-10-240,1069.5000,100,090,0900:00:00
2011-10-250,10284.5000,100,090,1000:00:00
2011-10-260,11145.0000,110,100,1000:00:00
2011-10-270,1155.8000,110,100,1000:00:00
2011-10-280,11137.0000,110,100,1100:00:00
2011-10-310,1279.0000,120,120,1200:00:00
2011-11-010,10212.0000,120,100,1200:00:00
2011-11-020,10221.5000,120,100,1100:00:00
2011-11-030,11104.5000,120,110,1100:00:00
2011-11-040,11314.4000,120,110,1200:00:00
2011-11-070,1250.1000,120,120,1200:00:00
2011-11-080,1239.0000,120,110,1200:00:00
2011-11-090,11563.5000,120,110,1100:00:00
2011-11-100,12141.0000,120,110,1100:00:00
2011-11-110,12151.3000,130,110,1200:00:00
2011-11-140,133.0000,130,130,1300:00:00
2011-11-150,13196.5000,130,110,1200:00:00
2011-11-160,12435.0000,130,110,1300:00:00
2011-11-170,12941.5000,150,120,1200:00:00
2011-11-180,12157.0000,130,120,1300:00:00
2011-11-210,1181.5000,120,110,1200:00:00
2011-11-220,11448.0000,120,110,1200:00:00
2011-11-230,1120.8000,120,110,1100:00:00
2011-11-240,12314.0000,120,110,1200:00:00
2011-11-250,1121.6000,120,110,1200:00:00
2011-11-280,1128.5000,120,110,1200:00:00
2011-11-290,10128.0000,120,100,1200:00:00
2011-11-300,09202.3000,110,090,1000:00:00
2011-12-010,09412.0000,100,090,1000:00:00
2011-12-020,1059.0000,100,090,1000:00:00
2011-12-050,09394.4000,100,080,1000:00:00
2011-12-060,0984.8000,090,090,0900:00:00
2011-12-070,09258.0000,090,080,0900:00:00
2011-12-080,0949.4000,090,090,0900:00:00
2011-12-090,10159.9000,100,090,0900:00:00
2011-12-120,09192.0000,090,090,0900:00:00
2011-12-130,0975.0000,090,090,0900:00:00
2011-12-140,09806.2000,090,080,0800:00:00
2011-12-150,09200.7000,090,080,0800:00:00
2011-12-160,08317.0000,090,080,0800:00:00
2011-12-190,08596.6000,090,080,0900:00:00
2011-12-200,08892.5000,080,080,0800:00:00
2011-12-210,08563.0000,080,070,0800:00:00
2011-12-220,08129.9000,080,080,0800:00:00
2011-12-230,09507.5000,090,080,0800:00:00
2011-12-280,08164.5000,080,080,0800:00:00
2011-12-290,0884.1000,080,080,0800:00:00
2011-12-300,08513.4000,090,080,0800:00:00
2012-01-030,08177.8000,090,080,0900:00:00
2012-01-040,0975.0000,090,090,0900:00:00
2012-01-050,10211.5000,100,090,0900:00:00
2012-01-060,12287.1000,120,100,1000:00:00
2012-01-090,13313.7000,130,120,1200:00:00
2012-01-100,121.156.5000,140,110,1300:00:00
2012-01-110,11351.0000,120,110,1200:00:00
2012-01-120,11371.2000,120,110,1100:00:00
2012-01-130,11267.1000,110,100,1100:00:00
2012-01-160,11593.5000,110,100,1100:00:00
2012-01-170,1150.3000,120,110,1100:00:00
2012-01-180,1142.1000,120,110,1200:00:00
2012-01-190,1171.9000,110,110,1100:00:00
2012-01-200,1192.1000,110,110,1100:00:00
2012-01-230,1160.0000,110,110,1100:00:00
2012-01-240,1235.0000,120,110,1100:00:00
2012-01-250,11109.5000,110,110,1100:00:00
2012-01-260,12613.2000,130,110,1100:00:00
2012-01-270,12120.2000,120,120,1200:00:00
2012-01-300,1223.0000,120,120,1200:00:00
2012-01-310,11668.2000,120,110,1200:00:00
2012-02-010,1145.1000,110,110,1100:00:00
2012-02-020,12118.1000,120,110,1100:00:00
2012-02-030,1133.5000,110,110,1100:00:00
2012-02-060,11410.2000,120,100,1100:00:00
2012-02-070,11302.0000,110,100,1100:00:00
2012-02-080,1048.0000,110,100,1100:00:00
2012-02-090,10125.5000,110,100,1000:00:00
2012-02-100,1056.0000,100,090,0900:00:00
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