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 2021-07-28
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2017-06-060,1139.0000,110,110,1100:00:00
2017-06-070,11148.0000,110,110,1100:00:00
2017-06-080,1148.5000,110,110,1100:00:00
2017-06-090,113.7000,110,110,1100:00:00
2017-06-120,1110.5000,110,110,1100:00:00
2017-06-130,10452.0000,110,100,1100:00:00
2017-06-140,10170.0000,100,100,1000:00:00
2017-06-150,1079.0000,110,100,1100:00:00
2017-06-160,1055.5000,100,100,1000:00:00
2017-06-190,10190.4000,100,100,1000:00:00
2017-06-200,1020.0000,100,100,1000:00:00
2017-06-210,10209.0000,100,100,1000:00:00
2017-06-220,10114.0000,100,090,0900:00:00
2017-06-230,1070.5000,100,100,1000:00:00
2017-06-260,1058.1000,100,100,1000:00:00
2017-06-270,1000,100,100,1000:00:00
2017-06-280,105.0000,100,100,1000:00:00
2017-06-290,1000,100,100,1000:00:00
2017-06-300,1035.0000,100,100,1000:00:00
2017-07-040,1056.2000,100,100,1000:00:00
2017-07-050,1072.0000,100,100,1000:00:00
2017-07-060,10110.0000,100,100,1000:00:00
2017-07-070,1010.0000,100,100,1000:00:00
2017-07-100,10268.0000,110,100,1100:00:00
2017-07-110,1082.5000,110,100,1100:00:00
2017-07-120,1025.0000,100,100,1000:00:00
2017-07-130,1025.0000,100,100,1000:00:00
2017-07-140,1050.5000,110,100,1000:00:00
2017-07-170,11131.5000,110,100,1000:00:00
2017-07-180,11160.0000,110,100,1100:00:00
2017-07-190,11108.0000,120,100,1100:00:00
2017-07-200,10367.0000,110,100,1100:00:00
2017-07-210,1142.2000,110,100,1100:00:00
2017-07-240,11111.5000,110,100,1100:00:00
2017-07-250,11132.5000,110,100,1000:00:00
2017-07-260,11369.8000,110,110,1100:00:00
2017-07-270,13672.8000,140,110,1100:00:00
2017-07-280,162.625.9000,170,130,1400:00:00
2017-07-310,171.104.5000,170,150,1600:00:00
2017-08-010,17708.4000,170,160,1700:00:00
2017-08-020,202.854.8000,210,160,1600:00:00
2017-08-030,203.094.9000,220,190,2100:00:00
2017-08-040,20717.4000,210,190,2100:00:00
2017-08-080,18662.1000,200,180,2000:00:00
2017-08-090,19434.2000,200,190,1900:00:00
2017-08-100,231.685.8000,240,200,2000:00:00
2017-08-110,22827.9000,230,220,2300:00:00
2017-08-140,22410.7000,230,220,2300:00:00
2017-08-150,21368.1000,220,210,2200:00:00
2017-08-160,201.346.8000,200,180,2000:00:00
2017-08-170,19228.0000,200,190,2000:00:00
2017-08-180,22800.3000,220,190,1900:00:00
2017-08-210,261.647.0000,270,230,2300:00:00
2017-08-220,23748.6000,260,230,2600:00:00
2017-08-230,23110.5000,230,220,2300:00:00
2017-08-240,23269.1000,230,220,2300:00:00
2017-08-250,23261.9000,240,230,2300:00:00
2017-08-280,22591.2000,230,210,2300:00:00
2017-08-290,21471.4000,220,210,2200:00:00
2017-08-300,24769.1000,240,210,2100:00:00
2017-08-310,241.737.5000,270,230,2400:00:00
2017-09-010,25717.0000,250,240,2400:00:00
2017-09-050,263.127.6000,280,250,2600:00:00
2017-09-060,271.123.7000,280,270,2700:00:00
2017-09-070,27568.6000,270,270,2700:00:00
2017-09-080,27423.9000,270,250,2700:00:00
2017-09-110,28842.9000,280,270,2700:00:00
2017-09-120,436.670.4000,480,300,3000:00:00
2017-09-130,364.116.7000,470,360,4600:00:00
2017-09-140,413.517.1000,450,320,3400:00:00
2017-09-150,493.999.0000,500,420,4200:00:00
2017-09-180,422.194.7000,470,400,4200:00:00
2017-09-190,382.459.7000,430,350,4100:00:00
2017-09-200,391.098.0000,400,360,3800:00:00
2017-09-210,351.226.1000,380,320,3600:00:00
2017-09-220,36936.7000,360,320,3400:00:00
2017-09-250,34724.0000,360,330,3400:00:00
2017-09-260,34791.2000,350,340,3500:00:00
2017-09-270,32509.6000,340,310,3400:00:00
2017-09-280,371.572.6000,380,320,3400:00:00
2017-09-290,402.059.3000,420,360,3700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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