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 2021-10-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2016-09-080,2025.0000,200,200,2000:00:00
2016-09-130,1746.2000,200,160,1800:00:00
2016-09-140,179.0000,170,170,1700:00:00
2016-09-190,169.7000,170,160,1700:00:00
2016-09-220,18143.3000,180,150,1700:00:00
2016-09-230,16104.7000,170,140,1700:00:00
2016-09-260,13263.9000,150,130,1500:00:00
2016-10-110,09270.7000,110,090,1000:00:00
2016-10-120,1073.0000,100,090,0900:00:00
2016-10-130,0998.0000,100,090,1000:00:00
2016-10-140,09121.5000,100,090,0900:00:00
2016-10-170,0952.4000,090,090,0900:00:00
2016-10-180,1067.8000,100,100,1000:00:00
2016-10-190,1064.8000,100,100,1000:00:00
2016-10-250,1172.0000,110,100,1000:00:00
2016-10-260,11237.1000,110,100,1000:00:00
2016-10-270,1088.0000,110,100,1100:00:00
2016-10-280,1183.8000,110,100,1000:00:00
2016-11-070,1000,100,100,1000:00:00
2016-11-080,1000,100,100,1000:00:00
2016-11-100,1034.0000,100,090,1000:00:00
2016-11-110,09144.5000,100,090,1000:00:00
2016-11-140,0923.1000,100,090,0900:00:00
2016-11-150,1091.0000,100,090,1000:00:00
2016-11-180,099.7000,090,080,0800:00:00
2016-11-220,08145.1000,090,080,0900:00:00
2016-11-230,0835.7000,080,080,0800:00:00
2016-11-240,0737.2000,080,070,0800:00:00
2016-11-250,09153.2000,090,080,0800:00:00
2016-11-280,0927.5000,090,080,0800:00:00
2016-12-010,0993.3000,090,080,0800:00:00
2016-12-020,0912.0000,090,090,0900:00:00
2017-01-030,10125.5000,110,100,1100:00:00
2017-01-040,10309.5000,110,100,1000:00:00
2017-01-050,11119.0000,110,100,1000:00:00
2017-01-270,1247.2000,120,120,1200:00:00
2017-01-300,1200,120,120,1200:00:00
2017-01-310,1220.0000,120,120,1200:00:00
2017-02-010,1219.5000,120,110,1200:00:00
2017-02-020,12588.7000,130,110,1200:00:00
2017-02-030,12337.0000,130,120,1200:00:00
2017-02-070,12133.3000,130,120,1300:00:00
2017-02-080,12101.1000,120,110,1200:00:00
2017-02-160,1226.3000,120,120,1200:00:00
2017-02-170,1288.1000,120,120,1200:00:00
2017-02-210,1249.6000,120,120,1200:00:00
2017-02-220,122.0000,120,120,1200:00:00
2017-02-230,12320.1000,130,120,1200:00:00
2017-03-160,1226.5000,120,110,1200:00:00
2017-03-170,1274.5000,120,120,1200:00:00
2017-03-210,11271.4000,120,110,1200:00:00
2017-03-220,1290.3000,120,110,1100:00:00
2017-03-280,13105.4000,130,130,1300:00:00
2017-03-290,12135.5000,130,120,1300:00:00
2017-03-300,13154.2000,130,120,1200:00:00
2017-04-060,14242.1000,140,140,1400:00:00
2017-04-070,1462.4000,140,140,1400:00:00
2017-04-240,14111.0000,140,130,1300:00:00
2017-04-270,1260.2000,130,120,1200:00:00
2017-04-280,1352.0000,130,130,1300:00:00
2017-05-010,12228.1000,130,120,1200:00:00
2017-05-020,12231.7000,120,110,1200:00:00
2017-05-050,11120.1000,120,110,1100:00:00
2017-05-080,1179.8000,110,110,1100:00:00
2017-05-120,1145.0000,110,110,1100:00:00
2017-05-150,11170.0000,110,110,1100:00:00
2017-05-160,11218.0000,110,110,1100:00:00
2017-05-170,1129.0000,110,110,1100:00:00
2017-05-180,1115.5000,110,110,1100:00:00
2017-05-190,11140.5000,110,110,1100:00:00
2017-05-230,1122.7000,110,110,1100:00:00
2017-05-240,1132.2000,110,110,1100:00:00
2017-05-250,11100.5000,110,110,1100:00:00
2017-05-260,1144.8000,110,110,1100:00:00
2017-05-290,1135.0000,110,110,1100:00:00
2017-05-300,1120.0000,110,110,1100:00:00
2017-05-310,1299.1000,120,110,1100:00:00
2017-06-010,1122.5000,110,110,1100:00:00
2017-06-020,11638.0000,110,110,1100:00:00
2017-06-050,1176.0000,110,110,1100:00:00
2017-06-060,1139.0000,110,110,1100:00:00
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