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
2005-01-190,1837.0000,200,180,2000:00:00
2005-01-200,2015.0000,200,180,1900:00:00
2005-01-210,1836.7000,200,180,1800:00:00
2005-01-240,22250.0000,220,170,2000:00:00
2005-01-250,20158.0000,210,190,2100:00:00
2005-01-260,189.5000,200,180,2000:00:00
2005-01-270,1910.0000,190,190,1900:00:00
2005-01-280,1910.0000,190,190,1900:00:00
2005-01-310,1918.5000,190,180,1800:00:00
2005-02-010,19168.4000,200,180,2000:00:00
2005-02-020,1999.0000,200,190,1900:00:00
2005-02-030,2038.8000,200,190,1900:00:00
2005-02-040,24251.2000,240,190,2000:00:00
2005-02-070,24348.4000,270,240,2500:00:00
2005-02-080,2072.4000,220,190,2200:00:00
2005-02-090,2179.7000,210,190,1900:00:00
2005-02-100,24272.3000,250,210,2200:00:00
2005-02-110,25378.7000,280,240,2500:00:00
2005-02-140,2584.8000,280,240,2800:00:00
2005-02-150,2461.0000,240,230,2400:00:00
2005-02-160,2336.0000,230,220,2200:00:00
2005-02-170,2467.5000,250,240,2500:00:00
2005-02-180,2492.0000,240,220,2400:00:00
2005-02-210,2226.0000,220,220,2200:00:00
2005-02-220,21113.0000,230,210,2200:00:00
2005-02-230,2133.5000,210,210,2100:00:00
2005-02-240,22189.6000,230,210,2100:00:00
2005-02-250,2186.0000,230,210,2200:00:00
2005-02-280,22267.0000,240,210,2300:00:00
2005-03-010,2258.0000,230,200,2200:00:00
2005-03-020,2079.5000,210,190,2100:00:00
2005-03-030,1991.5000,200,190,2000:00:00
2005-03-040,18157.0000,200,180,2000:00:00
2005-03-070,18125.3000,200,180,1900:00:00
2005-03-080,1873.0000,190,170,1800:00:00
2005-03-090,15261.5000,170,150,1600:00:00
2005-03-100,14217.0000,150,130,1500:00:00
2005-03-110,14334.0000,150,140,1400:00:00
2005-03-140,13263.5000,140,130,1400:00:00
2005-03-150,14145.5000,140,130,1300:00:00
2005-03-160,13153.5000,130,120,1300:00:00
2005-03-170,14321.5000,150,130,1300:00:00
2005-03-180,13210.5000,140,130,1400:00:00
2005-03-210,14123.5000,140,140,1400:00:00
2005-03-220,14229.0000,140,140,1400:00:00
2005-03-230,13220.0000,140,130,1400:00:00
2005-03-240,13105.0000,140,130,1300:00:00
2005-03-280,1413.0000,140,140,1400:00:00
2005-03-290,12295.0000,130,120,1300:00:00
2005-03-300,12130.0000,130,120,1300:00:00
2005-04-010,1281.2000,130,120,1200:00:00
2005-04-040,1367.7000,140,130,1400:00:00
2005-04-050,13100.0000,130,130,1300:00:00
2005-04-060,13380.8000,140,120,1200:00:00
2005-04-070,1243.4000,130,120,1300:00:00
2005-04-080,1315.0000,140,130,1400:00:00
2005-04-110,148.0000,140,140,1400:00:00
2005-04-120,1392.5000,130,120,1300:00:00
2005-04-130,1353.5000,140,130,1300:00:00
2005-04-140,1339.0000,130,130,1300:00:00
2005-04-150,14205.5000,140,130,1300:00:00
2005-04-180,1261.5000,130,120,1200:00:00
2005-04-190,1256.1000,130,120,1200:00:00
2005-04-200,1241.4000,120,120,1200:00:00
2005-04-210,1264.0000,120,120,1200:00:00
2005-04-220,11273.8000,120,100,1200:00:00
2005-04-260,1120.0000,110,110,1100:00:00
2005-04-270,1079.8000,100,100,1000:00:00
2005-04-280,1179.9000,110,090,1000:00:00
2005-04-290,11157.5000,110,090,1000:00:00
2005-05-020,1032.5000,100,100,1000:00:00
2005-05-030,12101.0000,120,110,1100:00:00
2005-05-040,1079.0000,110,100,1100:00:00
2005-05-050,1050.0000,100,100,1000:00:00
2005-05-090,09382.0000,100,090,1000:00:00
2005-05-100,1023.0000,100,090,0900:00:00
2005-05-120,10261.0000,100,090,0900:00:00
2005-05-130,102.5000,100,100,1000:00:00
2005-05-160,0915.5000,100,090,1000:00:00
2005-05-170,1010.1000,100,090,0900:00:00
2005-05-180,1013.0000,100,100,1000:00:00
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