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
2003-12-150,2730.0000,270,240,2400:00:00
2003-12-160,2925.1000,290,280,2800:00:00
2003-12-170,2923.0000,290,270,2700:00:00
2003-12-180,2635.0000,270,260,2600:00:00
2003-12-190,268.0000,290,260,2900:00:00
2003-12-220,261.0000,260,260,2600:00:00
2003-12-230,263.5000,260,260,2600:00:00
2003-12-290,261.0000,260,260,2600:00:00
2003-12-300,262.5000,260,260,2600:00:00
2003-12-310,266.1000,300,260,3000:00:00
2004-01-020,261.0000,260,260,2600:00:00
2004-01-050,3145.2000,330,280,2800:00:00
2004-01-060,3080.0000,310,280,2800:00:00
2004-01-070,2621.8000,300,260,3000:00:00
2004-01-080,306.0000,300,300,3000:00:00
2004-01-090,2975.3000,290,290,2900:00:00
2004-01-130,2612.0000,290,260,2900:00:00
2004-01-140,2715.0000,270,270,2700:00:00
2004-01-150,2618.6000,260,260,2600:00:00
2004-01-160,2540.0000,260,250,2600:00:00
2004-01-190,2845.0000,280,280,2800:00:00
2004-01-200,2788.5000,270,220,2600:00:00
2004-01-210,2823.0000,280,230,2300:00:00
2004-01-220,2610.0000,260,260,2600:00:00
2004-01-280,2513.0000,250,250,2500:00:00
2004-01-290,2421.7000,240,240,2400:00:00
2004-02-030,2612.0000,260,230,2400:00:00
2004-02-040,2210.0000,230,220,2300:00:00
2004-02-090,2238.5000,260,210,2200:00:00
2004-02-100,275.0000,270,270,2700:00:00
2004-02-110,2410.6000,240,230,2300:00:00
2004-02-120,2320.1000,230,220,2300:00:00
2004-02-180,251.0000,250,250,2500:00:00
2004-02-190,254.3000,250,250,2500:00:00
2004-02-230,2460.0000,250,230,2500:00:00
2004-02-240,2867.0000,280,260,2600:00:00
2004-02-250,2420.0000,240,240,2400:00:00
2004-02-260,249.6000,240,240,2400:00:00
2004-02-270,2212.6000,240,220,2400:00:00
2004-03-050,2327.5000,230,200,2100:00:00
2004-03-100,2325.1000,230,230,2300:00:00
2004-03-150,2019.5000,200,200,2000:00:00
2004-03-160,209.5000,200,200,2000:00:00
2004-03-170,1845.0000,190,180,1900:00:00
2004-03-180,1922.0000,190,180,1800:00:00
2004-03-190,181.0000,180,180,1800:00:00
2004-03-220,1911.1000,190,180,1800:00:00
2004-03-230,1825.5000,190,180,1800:00:00
2004-03-250,175.0000,190,170,1900:00:00
2004-04-010,1725.9000,170,170,1700:00:00
2004-04-020,1783.0000,200,170,1900:00:00
2004-04-050,175000,170,170,1700:00:00
2004-04-080,1720.0000,170,170,1700:00:00
2004-04-120,1836.0000,180,170,1700:00:00
2004-04-140,1615.0000,160,160,1600:00:00
2004-04-150,155.0000,150,150,1500:00:00
2004-04-210,134.0000,130,130,1300:00:00
2004-04-220,12156.0000,130,120,1300:00:00
2004-04-230,1310.0000,130,130,1300:00:00
2004-04-270,135.5000,130,130,1300:00:00
2004-04-280,132.8000,130,110,1100:00:00
2004-04-290,128000,120,120,1200:00:00
2004-05-040,12130.0000,120,110,1100:00:00
2004-05-050,1124.5000,130,110,1300:00:00
2004-05-060,135.5000,130,130,1300:00:00
2004-05-070,1118.0000,130,110,1300:00:00
2004-05-110,105.5000,100,100,1000:00:00
2004-05-120,1030.0000,150,100,1500:00:00
2004-05-280,103.1000,100,100,1000:00:00
2004-05-310,105.0000,100,100,1000:00:00
2004-06-080,1220.0000,120,080,0900:00:00
2004-06-230,091.0000,090,090,0900:00:00
2004-06-250,0854.5000,100,080,1000:00:00
2004-07-070,101.0000,100,100,1000:00:00
2004-07-090,081.0000,080,080,0800:00:00
2004-07-220,077000,070,070,0700:00:00
2004-08-120,098.5000,090,090,0900:00:00
2004-08-190,1122.0000,110,100,1000:00:00
2004-08-200,091.0000,090,090,0900:00:00
2004-09-030,1010.0000,100,100,1000:00:00
2004-09-130,0936.0000,100,090,1000:00:00
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