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
2001-09-280,137000,130,130,1300:00:00
2001-10-010,131.0000,130,130,1300:00:00
2001-10-050,1511.2000,150,130,1300:00:00
2001-10-090,135000,130,130,1300:00:00
2001-10-230,145000,140,140,1400:00:00
2001-10-240,141.2000,140,140,1400:00:00
2001-10-250,141.0000,140,140,1400:00:00
2001-10-260,159000,150,150,1500:00:00
2001-10-300,155000,150,150,1500:00:00
2001-11-090,154.0000,150,150,1500:00:00
2001-11-210,1427.6000,140,140,1400:00:00
2001-11-260,141.3000,140,140,1400:00:00
2001-11-290,138000,130,130,1300:00:00
2001-11-300,132.0000,130,130,1300:00:00
2001-12-030,131.0000,130,130,1300:00:00
2001-12-050,143.1000,140,140,1400:00:00
2001-12-060,145000,140,140,1400:00:00
2001-12-100,142.0000,140,140,1400:00:00
2001-12-170,143.7000,140,140,1400:00:00
2001-12-180,123.5000,140,120,1400:00:00
2001-12-190,135000,130,130,1300:00:00
2001-12-210,141.7000,140,140,1400:00:00
2002-01-100,141.0000,140,130,1300:00:00
2002-01-160,1910.0000,190,190,1900:00:00
2002-01-280,197.0000,190,190,1900:00:00
2002-01-290,193.0000,190,190,1900:00:00
2002-01-300,2252.3000,220,150,1500:00:00
2002-02-050,231.5000,230,160,1700:00:00
2002-02-150,176000,170,170,1700:00:00
2002-02-190,172.0000,170,170,1700:00:00
2002-02-200,171.0000,170,170,1700:00:00
2002-02-210,175000,170,170,1700:00:00
2002-02-250,171.0000,170,170,1700:00:00
2002-02-280,172.0000,170,170,1700:00:00
2002-03-180,161.5000,160,160,1600:00:00
2002-03-200,167000,160,160,1600:00:00
2002-03-280,161.5000,160,160,1600:00:00
2002-04-010,165000,160,160,1600:00:00
2002-04-020,163.0000,160,160,1600:00:00
2002-04-030,1510.0000,160,150,1600:00:00
2002-04-080,155.5000,150,150,1500:00:00
2002-04-090,1325.0000,150,130,1500:00:00
2002-04-100,16100.0000,160,160,1600:00:00
2002-04-110,13225.0000,150,130,1500:00:00
2002-04-160,15100.0000,150,150,1500:00:00
2002-04-170,16111.3000,170,160,1600:00:00
2002-04-180,179.3000,170,160,1600:00:00
2002-04-240,168.0000,160,160,1600:00:00
2002-04-260,131.7000,130,130,1300:00:00
2002-05-030,17100.0000,170,170,1700:00:00
2002-05-060,1925.0000,200,140,1900:00:00
2002-05-080,1510.0000,150,150,1500:00:00
2002-05-100,1918.5000,190,160,1600:00:00
2002-05-130,2169.2000,250,210,2100:00:00
2002-05-140,2250.5000,250,220,2500:00:00
2002-05-160,27117.0000,280,200,2600:00:00
2002-05-210,2737.5000,270,260,2600:00:00
2002-05-220,2010.0000,260,200,2600:00:00
2002-05-230,2995.7000,290,250,2700:00:00
2002-05-240,32102.8000,360,300,3200:00:00
2002-05-270,316.8000,320,310,3200:00:00
2002-05-280,35104.4000,370,330,3300:00:00
2002-05-290,3220.1000,370,320,3500:00:00
2002-05-300,3526.5000,360,310,3600:00:00
2002-05-310,37262.5000,370,320,3600:00:00
2002-06-040,3612.1000,360,350,3500:00:00
2002-06-050,3910.4000,390,390,3900:00:00
2002-06-070,336.5000,380,330,3800:00:00
2002-06-100,3311.3000,330,330,3300:00:00
2002-06-110,331.5000,330,330,3300:00:00
2002-06-120,3615.0000,390,330,3300:00:00
2002-06-130,3617.0000,360,360,3600:00:00
2002-06-170,3016.5000,300,300,3000:00:00
2002-06-180,3210.0000,320,320,3200:00:00
2002-06-190,3050.0000,300,300,3000:00:00
2002-06-210,3045.0000,310,300,3100:00:00
2002-06-240,281.5000,280,280,2800:00:00
2002-06-250,2812.0000,300,280,3000:00:00
2002-06-260,3010.0000,300,300,3000:00:00
2002-07-050,251.0000,250,250,2500:00:00
2002-07-090,252.0000,250,250,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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