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 2021-06-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-01-080,71117.4000,720,660,6600:00:00
2007-01-090,64141.6000,720,630,7100:00:00
2007-01-100,6571.4000,650,630,6400:00:00
2007-01-110,6496.5000,660,640,6400:00:00
2007-01-120,7050.0000,700,640,6400:00:00
2007-01-150,6834.5000,700,680,7000:00:00
2007-01-160,6762.7000,690,650,6900:00:00
2007-01-170,63165.8000,650,620,6500:00:00
2007-01-180,64137.9000,670,630,6400:00:00
2007-01-190,6671.0000,670,640,6600:00:00
2007-01-220,6592.4000,680,650,6500:00:00
2007-01-230,63553.0000,650,590,6500:00:00
2007-01-240,541.114.4000,620,500,6100:00:00
2007-01-250,50700.7000,520,480,5100:00:00
2007-01-260,49361.9000,510,480,4900:00:00
2007-01-290,50365.6000,530,470,4900:00:00
2007-01-300,49476.1000,510,480,5000:00:00
2007-01-310,50270.2000,530,500,5000:00:00
2007-02-010,53400.0000,540,510,5200:00:00
2007-02-020,54155.8000,540,520,5300:00:00
2007-02-050,52152.3000,540,500,5300:00:00
2007-02-060,52197.4000,530,500,5100:00:00
2007-02-070,50666.9000,530,470,5200:00:00
2007-02-080,54735.4000,540,480,4900:00:00
2007-02-090,58528.1000,580,540,5600:00:00
2007-02-120,62632.3000,620,590,5900:00:00
2007-02-130,61164.4000,640,610,6300:00:00
2007-02-140,58289.2000,610,580,6000:00:00
2007-02-150,54108.6000,580,540,5600:00:00
2007-02-160,61531.9000,630,580,5800:00:00
2007-02-190,64219.5000,660,610,6100:00:00
2007-02-200,62225.9000,650,620,6400:00:00
2007-02-210,66173.4000,660,630,6500:00:00
2007-02-220,68267.6000,680,640,6700:00:00
2007-02-230,69406.8000,710,640,6800:00:00
2007-02-260,69272.0000,690,650,6900:00:00
2007-02-270,57547.9000,690,560,6800:00:00
2007-02-280,63447.2000,630,530,5300:00:00
2007-03-010,58218.0000,620,580,6200:00:00
2007-03-020,55310.7000,600,520,6000:00:00
2007-03-050,50332.6000,550,480,5100:00:00
2007-03-060,57199.7000,570,530,5300:00:00
2007-03-070,56179.7000,610,560,5900:00:00
2007-03-080,56128.0000,600,560,5700:00:00
2007-03-090,5696.9000,590,550,5500:00:00
2007-03-120,61346.1000,620,560,5600:00:00
2007-03-130,57403.0000,640,550,6300:00:00
2007-03-140,58106.0000,580,550,5600:00:00
2007-03-150,62147.0000,620,580,6000:00:00
2007-03-160,60170.3000,630,580,6300:00:00
2007-03-190,57147.6000,620,570,6000:00:00
2007-03-200,59292.1000,610,540,6100:00:00
2007-03-210,5640.0000,590,540,5700:00:00
2007-03-220,5881.9000,580,540,5600:00:00
2007-03-230,5781.5000,580,550,5500:00:00
2007-03-260,60483.1000,610,560,5600:00:00
2007-03-270,62197.0000,630,570,5800:00:00
2007-03-280,65355.2000,660,630,6500:00:00
2007-03-290,75868.1000,750,650,6500:00:00
2007-03-300,77589.1000,800,740,7600:00:00
2007-04-020,68212.2000,750,680,7000:00:00
2007-04-030,7084.8000,740,680,6800:00:00
2007-04-040,70160.4000,750,650,7000:00:00
2007-04-050,7167.9000,720,660,6800:00:00
2007-04-090,74196.1000,750,700,7100:00:00
2007-04-100,75264.9000,760,730,7500:00:00
2007-04-110,72119.3000,750,690,7500:00:00
2007-04-120,75108.3000,750,670,6800:00:00
2007-04-130,77221.4000,800,750,7600:00:00
2007-04-160,7577.3000,770,710,7700:00:00
2007-04-170,69208.8000,740,670,7400:00:00
2007-04-180,73342.4000,760,670,7000:00:00
2007-04-190,68133.7000,710,670,7100:00:00
2007-04-200,71100.4000,740,680,6800:00:00
2007-04-230,67113.9000,710,660,7100:00:00
2007-04-240,64113.8000,680,610,6800:00:00
2007-04-250,62102.6000,640,600,6200:00:00
2007-04-260,6279.1000,640,600,6000:00:00
2007-04-270,6180.7000,640,600,6100:00:00
2007-04-300,64133.1000,640,590,6000:00:00
2007-05-010,57216.5000,610,570,6100:00:00
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