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
2003-07-020,0910.7000,090,090,0900:00:00
2003-07-070,1115.0000,110,110,1100:00:00
2003-07-100,1020.0000,100,100,1000:00:00
2003-07-110,094.5000,090,090,0900:00:00
2003-07-140,10100.0000,100,100,1000:00:00
2003-07-170,1320.0000,130,100,1000:00:00
2003-07-180,1020.0000,100,100,1000:00:00
2003-07-210,1017.0000,100,100,1000:00:00
2003-07-220,0840.0000,130,080,1300:00:00
2003-07-250,083.0000,080,080,0800:00:00
2003-08-130,105.0000,100,080,0800:00:00
2003-08-140,1011.0000,100,100,1000:00:00
2003-08-180,1014.5000,100,100,1000:00:00
2003-08-200,1352.5000,130,100,1000:00:00
2003-08-210,1330.0000,140,130,1300:00:00
2003-08-250,1011.0000,140,100,1400:00:00
2003-08-260,1220.0000,120,120,1200:00:00
2003-08-270,1262.2000,120,120,1200:00:00
2003-08-280,125.0000,120,120,1200:00:00
2003-08-290,1437.0000,150,140,1400:00:00
2003-09-020,18167.5000,180,150,1500:00:00
2003-09-030,1825.0000,180,180,1800:00:00
2003-09-040,25326.6000,260,190,1900:00:00
2003-09-050,35308.7000,350,230,2500:00:00
2003-09-080,29135.0000,370,260,3700:00:00
2003-09-090,33287.5000,330,280,2800:00:00
2003-09-100,32154.2000,320,280,3100:00:00
2003-09-110,3418.0000,340,300,3000:00:00
2003-09-120,2919.5000,330,290,3300:00:00
2003-09-150,2937.5000,320,290,2900:00:00
2003-09-160,3050.0000,300,280,3000:00:00
2003-09-170,304.5000,300,300,3000:00:00
2003-09-180,2960.0000,300,290,3000:00:00
2003-09-190,2820.4000,280,260,2700:00:00
2003-09-230,3020.0000,300,290,2900:00:00
2003-09-240,284.0000,280,280,2800:00:00
2003-09-250,2320.0000,260,230,2600:00:00
2003-09-260,2415.0000,240,240,2400:00:00
2003-09-300,248.6000,240,240,2400:00:00
2003-10-010,247000,240,240,2400:00:00
2003-10-020,245.0000,240,240,2400:00:00
2003-10-030,2320.0000,230,230,2300:00:00
2003-10-060,2548.0000,250,230,2300:00:00
2003-10-070,231.0000,230,230,2300:00:00
2003-10-100,236.0000,230,230,2300:00:00
2003-10-150,2145.0000,210,200,2000:00:00
2003-10-160,2021.0000,210,200,2100:00:00
2003-10-170,1920.0000,190,190,1900:00:00
2003-10-210,1925.1000,190,190,1900:00:00
2003-10-220,2468.1000,240,240,2400:00:00
2003-10-270,20230.0000,250,200,2000:00:00
2003-10-280,2020.1000,200,200,2000:00:00
2003-10-290,2569.5000,250,230,2300:00:00
2003-10-300,21126.2000,250,190,2000:00:00
2003-10-310,204.0000,200,200,2000:00:00
2003-11-030,2415.0000,240,230,2300:00:00
2003-11-040,2553.8000,260,240,2400:00:00
2003-11-050,27188.4000,300,240,2700:00:00
2003-11-060,2826.2000,310,280,3100:00:00
2003-11-110,24130.0000,240,240,2400:00:00
2003-11-120,28299.7000,280,240,2500:00:00
2003-11-130,2925.2000,290,290,2900:00:00
2003-11-140,2989.5000,290,270,2700:00:00
2003-11-180,2718.2000,270,270,2700:00:00
2003-11-190,2828.0000,280,280,2800:00:00
2003-11-200,268.7000,270,260,2700:00:00
2003-11-210,2729.7000,270,250,2600:00:00
2003-11-240,2737.7000,270,250,2500:00:00
2003-11-250,3012.6000,300,290,2900:00:00
2003-11-260,2875.8000,290,280,2900:00:00
2003-11-270,30155.0000,300,290,2900:00:00
2003-11-280,3028.1000,300,250,3000:00:00
2003-12-010,308.2000,300,300,3000:00:00
2003-12-030,2960.4000,290,280,2800:00:00
2003-12-040,251.1000,250,250,2500:00:00
2003-12-050,2530.0000,280,250,2800:00:00
2003-12-080,29181.8000,290,260,2800:00:00
2003-12-090,2556.5000,260,250,2600:00:00
2003-12-100,258.5000,250,250,2500:00:00
2003-12-120,2520.0000,250,250,2500:00:00
2003-12-150,2730.0000,270,240,2400:00:00
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