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
2004-09-130,0936.0000,100,090,1000:00:00
2004-09-150,0810.0000,090,080,0900:00:00
2004-09-170,055000,050,050,0500:00:00
2004-09-200,073.0000,070,070,0700:00:00
2004-09-220,077.0000,070,070,0700:00:00
2004-09-230,083.0000,080,080,0800:00:00
2004-09-240,1026.0000,100,080,0800:00:00
2004-09-270,1146.0000,140,100,1000:00:00
2004-10-010,15326.0000,170,140,1400:00:00
2004-10-040,171.932.5000,250,160,2000:00:00
2004-10-050,15739.5000,170,140,1700:00:00
2004-10-060,14398.6000,150,140,1500:00:00
2004-10-070,14171.5000,140,130,1400:00:00
2004-10-080,14117.0000,140,130,1400:00:00
2004-10-120,194.623.7000,220,150,1500:00:00
2004-10-130,181.976.5000,190,180,1900:00:00
2004-10-140,17689.5000,190,170,1800:00:00
2004-10-150,18415.0000,190,170,1700:00:00
2004-10-180,17731.5000,190,150,1900:00:00
2004-10-190,16202.0000,170,160,1700:00:00
2004-10-200,16171.0000,160,150,1600:00:00
2004-10-210,15382.5000,150,140,1500:00:00
2004-10-220,1598.0000,150,140,1500:00:00
2004-10-250,14242.0000,150,140,1500:00:00
2004-10-260,1564.5000,150,140,1500:00:00
2004-10-270,1450.5000,150,140,1400:00:00
2004-10-280,14215.1000,150,140,1400:00:00
2004-10-290,1415.0000,140,140,1400:00:00
2004-11-010,15214.5000,160,150,1500:00:00
2004-11-020,17277.4000,170,150,1500:00:00
2004-11-030,1756.5000,170,170,1700:00:00
2004-11-040,1833.0000,180,160,1600:00:00
2004-11-050,1780.2000,180,160,1800:00:00
2004-11-080,16101.4000,170,160,1700:00:00
2004-11-090,17218.2000,170,160,1600:00:00
2004-11-100,18170.6000,190,170,1800:00:00
2004-11-110,1761.0000,200,170,1900:00:00
2004-11-120,20298.5000,200,170,1700:00:00
2004-11-150,251.054.4000,270,200,2100:00:00
2004-11-160,25462.5000,260,220,2500:00:00
2004-11-170,23313.8000,250,230,2400:00:00
2004-11-180,22133.0000,240,210,2300:00:00
2004-11-190,2567.4000,250,210,2100:00:00
2004-11-220,28266.5000,290,250,2500:00:00
2004-11-230,2894.5000,280,260,2700:00:00
2004-11-240,2888.8000,280,250,2700:00:00
2004-11-250,2647.5000,280,260,2700:00:00
2004-11-260,2578.0000,270,250,2600:00:00
2004-11-290,26141.0000,290,260,2900:00:00
2004-11-300,2655.1000,290,240,2900:00:00
2004-12-010,2567.0000,260,230,2600:00:00
2004-12-020,2361.5000,240,220,2300:00:00
2004-12-030,2440.0000,250,230,2300:00:00
2004-12-060,2219.6000,230,220,2300:00:00
2004-12-070,2218.5000,220,220,2200:00:00
2004-12-080,20116.5000,220,200,2100:00:00
2004-12-090,205.0000,210,200,2100:00:00
2004-12-100,1928.1000,220,180,1800:00:00
2004-12-130,1917.0000,210,190,2100:00:00
2004-12-140,1930.0000,210,190,2000:00:00
2004-12-150,2385.0000,230,180,2000:00:00
2004-12-160,2015.6000,240,190,2400:00:00
2004-12-170,2018.5000,230,200,2300:00:00
2004-12-200,1913.4000,200,190,1900:00:00
2004-12-210,1945.5000,190,180,1900:00:00
2004-12-220,208.2000,200,180,1800:00:00
2004-12-230,2117.1000,210,200,2000:00:00
2004-12-300,198.0000,190,190,1900:00:00
2004-12-310,223.0000,220,220,2200:00:00
2005-01-040,1820.0000,210,180,2100:00:00
2005-01-050,1945.0000,210,190,1900:00:00
2005-01-060,1930.0000,190,190,1900:00:00
2005-01-070,1933.5000,190,180,1900:00:00
2005-01-100,1723.0000,180,170,1800:00:00
2005-01-110,1833.0000,200,160,1800:00:00
2005-01-120,17118.1000,180,160,1700:00:00
2005-01-130,2072.6000,200,170,1700:00:00
2005-01-140,2022.3000,200,180,1800:00:00
2005-01-170,20214.0000,220,200,2100:00:00
2005-01-180,18120.0000,190,180,1900:00:00
2005-01-190,1837.0000,200,180,2000:00:00
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