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
2002-07-090,252.0000,250,250,2500:00:00
2002-07-120,255.0000,250,250,2500:00:00
2002-07-150,2543.5000,250,250,2500:00:00
2002-07-160,255.0000,250,250,2500:00:00
2002-07-220,2010.0000,200,200,2000:00:00
2002-08-060,155.0000,200,150,2000:00:00
2002-08-130,1420.0000,140,140,1400:00:00
2002-08-140,131.0000,130,130,1300:00:00
2002-08-210,133.0000,130,130,1300:00:00
2002-09-040,135.0000,130,130,1300:00:00
2002-09-050,2027.0000,200,140,1400:00:00
2002-09-060,1510.0000,150,150,1500:00:00
2002-09-090,1425.0000,140,140,1400:00:00
2002-09-100,1573.5000,150,150,1500:00:00
2002-09-250,1620.0000,160,160,1600:00:00
2002-09-270,1615.0000,160,160,1600:00:00
2002-10-070,118.0000,120,110,1200:00:00
2002-10-080,1010.0000,100,100,1000:00:00
2002-10-310,091.0000,090,090,0900:00:00
2002-11-070,082.0000,090,080,0900:00:00
2002-11-130,083.0000,080,080,0800:00:00
2002-11-210,0710.0000,080,070,0800:00:00
2002-11-220,0921.0000,090,070,0700:00:00
2002-11-250,1220.0000,120,100,1000:00:00
2002-11-270,155.0000,150,150,1500:00:00
2002-11-280,1530.0000,150,150,1500:00:00
2002-11-290,118000,110,110,1100:00:00
2002-12-020,112.0000,110,110,1100:00:00
2002-12-060,115000,110,110,1100:00:00
2002-12-090,111.0000,110,110,1100:00:00
2002-12-110,112.8000,110,110,1100:00:00
2002-12-130,1732.0000,170,150,1500:00:00
2002-12-160,15100.0000,150,150,1500:00:00
2002-12-170,15105.0000,190,150,1800:00:00
2002-12-180,1317.5000,150,130,1500:00:00
2002-12-190,132.6000,130,130,1300:00:00
2002-12-270,1810.3000,180,140,1400:00:00
2002-12-300,1930.0000,190,160,1600:00:00
2003-01-030,1310.0000,140,130,1400:00:00
2003-01-290,1515.0000,150,150,1500:00:00
2003-02-030,1512.8000,200,150,1900:00:00
2003-02-040,132.0000,130,130,1300:00:00
2003-02-070,1535.0000,160,150,1600:00:00
2003-02-100,1915.5000,190,190,1900:00:00
2003-02-110,185.0000,180,180,1800:00:00
2003-02-120,1420.0000,150,140,1500:00:00
2003-02-130,1531.5000,150,150,1500:00:00
2003-02-170,1625.0000,160,150,1500:00:00
2003-02-190,1933.5000,190,170,1700:00:00
2003-02-200,20261.2000,220,170,2000:00:00
2003-02-210,2065.5000,200,190,2000:00:00
2003-02-240,2043.5000,200,200,2000:00:00
2003-02-250,2010.0000,200,200,2000:00:00
2003-02-270,203.0000,200,200,2000:00:00
2003-02-280,2030.1000,200,200,2000:00:00
2003-03-030,2015.5000,220,200,2200:00:00
2003-03-050,2121.0000,210,180,1800:00:00
2003-03-060,2540.0000,250,220,2200:00:00
2003-03-070,2463.0000,240,220,2400:00:00
2003-03-110,242.0000,240,240,2400:00:00
2003-03-130,1795.0000,180,170,1800:00:00
2003-03-140,1888.5000,230,180,1900:00:00
2003-03-170,22200.0000,220,200,2000:00:00
2003-03-200,1730.0000,190,170,1900:00:00
2003-03-260,177.0000,170,170,1700:00:00
2003-03-270,163.0000,160,160,1600:00:00
2003-03-280,1520.0000,150,150,1500:00:00
2003-04-020,138.5000,130,130,1300:00:00
2003-04-030,1210.0000,130,120,1300:00:00
2003-04-090,1126.0000,110,110,1100:00:00
2003-04-160,1110.5000,110,100,1000:00:00
2003-04-250,0920.0000,090,090,0900:00:00
2003-04-300,091.0000,090,090,0900:00:00
2003-05-010,126.0000,120,120,1200:00:00
2003-05-140,1214.0000,120,120,1200:00:00
2003-05-230,1066.9000,120,090,1100:00:00
2003-05-280,1017.0000,100,100,1000:00:00
2003-05-290,0910.0000,090,090,0900:00:00
2003-06-050,1310.0000,130,130,1300:00:00
2003-06-170,095.5000,090,090,0900:00:00
2003-07-020,0910.7000,090,090,0900:00:00
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