|
 Safety First Trus - [Ticker: ABI] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 23,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 ABI desde 2000-01-01 hasta 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 117,31 | 1.264.800 | 122,94 | 115,00 | 120,56 | 00:00:00 | | 2000-01-04 | 110,00 | 1.222.000 | 117,56 | 108,75 | 117,56 | 00:00:00 | | 2000-01-05 | 108,00 | 1.719.000 | 111,25 | 100,00 | 111,00 | 00:00:00 | | 2000-01-06 | 113,75 | 2.842.600 | 115,38 | 107,19 | 108,00 | 00:00:00 | | 2000-01-07 | 123,00 | 1.520.400 | 123,00 | 113,25 | 113,75 | 00:00:00 | | 2000-01-10 | 139,00 | 1.741.000 | 151,00 | 130,75 | 131,00 | 00:00:00 | | 2000-01-11 | 140,00 | 1.713.600 | 142,00 | 138,00 | 141,00 | 00:00:00 | | 2000-01-12 | 124,19 | 1.400.600 | 140,00 | 124,00 | 140,00 | 00:00:00 | | 2000-01-13 | 127,06 | 1.872.200 | 128,81 | 119,25 | 128,62 | 00:00:00 | | 2000-01-14 | 150,50 | 1.787.000 | 151,00 | 130,00 | 132,00 | 00:00:00 | | 2000-01-18 | 160,12 | 2.506.000 | 173,50 | 140,00 | 145,75 | 00:00:00 | | 2000-01-19 | 157,00 | 1.522.200 | 163,12 | 151,50 | 160,12 | 00:00:00 | | 2000-01-20 | 170,31 | 2.525.600 | 171,50 | 148,00 | 156,00 | 00:00:00 | | 2000-01-21 | 167,88 | 2.544.000 | 180,00 | 163,50 | 170,56 | 00:00:00 | | 2000-01-24 | 163,88 | 2.716.600 | 172,00 | 163,00 | 170,88 | 00:00:00 | | 2000-01-25 | 162,75 | 2.392.000 | 166,50 | 161,69 | 166,50 | 00:00:00 | | 2000-01-26 | 162,94 | 1.905.600 | 164,88 | 159,75 | 164,75 | 00:00:00 | | 2000-01-27 | 172,19 | 2.308.000 | 189,25 | 161,00 | 168,00 | 00:00:00 | | 2000-01-28 | 165,00 | 1.880.200 | 171,25 | 158,50 | 170,50 | 00:00:00 | | 2000-01-31 | 149,75 | 2.122.000 | 163,50 | 149,75 | 162,50 | 00:00:00 | | 2000-02-01 | 151,00 | 2.073.800 | 151,44 | 142,25 | 151,00 | 00:00:00 | | 2000-02-02 | 146,56 | 1.379.200 | 157,00 | 142,06 | 151,00 | 00:00:00 | | 2000-02-03 | 145,50 | 1.529.800 | 149,94 | 140,50 | 149,00 | 00:00:00 | | 2000-02-04 | 150,12 | 2.613.800 | 151,00 | 139,00 | 142,00 | 00:00:00 | | 2000-02-07 | 149,62 | 2.095.200 | 153,88 | 145,75 | 148,50 | 00:00:00 | | 2000-02-08 | 155,50 | 1.980.000 | 156,00 | 149,75 | 150,00 | 00:00:00 | | 2000-02-09 | 159,00 | 1.400.400 | 164,94 | 156,00 | 157,00 | 00:00:00 | | 2000-02-10 | 160,00 | 1.034.200 | 160,00 | 152,31 | 159,00 | 00:00:00 | | 2000-02-11 | 158,88 | 1.248.200 | 161,00 | 153,75 | 161,00 | 00:00:00 | | 2000-02-14 | 161,62 | 906.800 | 163,50 | 155,44 | 163,00 | 00:00:00 | | 2000-02-15 | 152,00 | 1.669.600 | 161,50 | 149,00 | 161,50 | 00:00:00 | | 2000-02-16 | 154,81 | 2.831.600 | 160,19 | 151,12 | 155,00 | 00:00:00 | | 2000-02-17 | 155,00 | 2.848.200 | 166,31 | 151,50 | 155,00 | 00:00:00 | | 2000-02-18 | 157,00 | 2.514.400 | 171,88 | 155,50 | 156,50 | 00:00:00 | | 2000-02-22 | 79,50 | 1.725.600 | 82,38 | 78,50 | 81,88 | 00:00:00 | | 2000-02-23 | 80,75 | 1.202.800 | 85,00 | 79,56 | 79,62 | 00:00:00 | | 2000-02-24 | 89,12 | 1.795.700 | 89,94 | 81,50 | 84,50 | 00:00:00 | | 2000-02-25 | 108,25 | 3.441.900 | 116,00 | 91,00 | 91,00 | 00:00:00 | | 2000-02-28 | 102,75 | 1.770.500 | 108,00 | 101,50 | 107,00 | 00:00:00 | | 2000-02-29 | 105,00 | 1.908.200 | 108,00 | 97,50 | 104,75 | 00:00:00 | | 2000-03-01 | 105,94 | 1.663.900 | 116,88 | 104,00 | 105,25 | 00:00:00 | | 2000-03-02 | 109,50 | 1.120.900 | 111,69 | 104,50 | 108,94 | 00:00:00 | | 2000-03-03 | 124,75 | 1.774.900 | 125,00 | 110,69 | 114,00 | 00:00:00 | | 2000-03-06 | 147,50 | 3.184.100 | 160,00 | 127,38 | 129,50 | 00:00:00 | | 2000-03-07 | 117,75 | 2.836.300 | 148,94 | 114,00 | 148,00 | 00:00:00 | | 2000-03-08 | 113,00 | 2.278.900 | 125,50 | 110,00 | 122,50 | 00:00:00 | | 2000-03-09 | 116,00 | 3.253.500 | 119,00 | 105,06 | 110,50 | 00:00:00 | | 2000-03-10 | 114,94 | 1.557.800 | 120,00 | 113,00 | 118,00 | 00:00:00 | | 2000-03-13 | 110,38 | 940.700 | 111,88 | 104,00 | 104,00 | 00:00:00 | | 2000-03-14 | 104,00 | 3.545.800 | 110,00 | 95,00 | 110,00 | 00:00:00 | | 2000-03-15 | 102,44 | 2.266.100 | 107,44 | 99,44 | 104,88 | 00:00:00 | | 2000-03-16 | 105,50 | 1.887.700 | 109,00 | 99,94 | 105,50 | 00:00:00 | | 2000-03-17 | 101,00 | 1.495.300 | 103,88 | 97,06 | 100,75 | 00:00:00 | | 2000-03-20 | 90,00 | 1.310.700 | 104,75 | 86,00 | 104,00 | 00:00:00 | | 2000-03-21 | 89,94 | 2.998.700 | 96,88 | 75,00 | 90,00 | 00:00:00 | | 2000-03-22 | 101,25 | 2.228.200 | 110,00 | 95,94 | 102,00 | 00:00:00 | | 2000-03-23 | 106,50 | 1.983.400 | 112,06 | 102,88 | 103,50 | 00:00:00 | | 2000-03-24 | 100,00 | 1.631.300 | 111,00 | 96,00 | 111,00 | 00:00:00 | | 2000-03-27 | 97,00 | 974.400 | 101,88 | 96,38 | 100,06 | 00:00:00 | | 2000-03-28 | 89,75 | 1.083.400 | 97,00 | 89,50 | 96,88 | 00:00:00 | | 2000-03-29 | 82,69 | 1.756.300 | 92,88 | 81,44 | 91,19 | 00:00:00 | | 2000-03-30 | 81,50 | 2.358.300 | 84,38 | 76,00 | 82,94 | 00:00:00 | | 2000-03-31 | 96,50 | 1.990.900 | 96,62 | 82,56 | 83,00 | 00:00:00 | | 2000-04-03 | 88,25 | 1.992.900 | 93,62 | 81,00 | 93,62 | 00:00:00 | | 2000-04-04 | 85,00 | 2.103.800 | 91,75 | 77,50 | 89,00 | 00:00:00 | | 2000-04-05 | 98,69 | 2.316.700 | 102,88 | 82,00 | 85,06 | 00:00:00 | | 2000-04-06 | 104,81 | 2.447.200 | 111,44 | 104,56 | 111,00 | 00:00:00 | | 2000-04-07 | 103,00 | 2.074.800 | 109,94 | 99,38 | 109,75 | 00:00:00 | | 2000-04-10 | 102,00 | 1.021.000 | 106,88 | 99,88 | 103,25 | 00:00:00 | | 2000-04-11 | 88,88 | 1.617.400 | 95,25 | 87,31 | 93,00 | 00:00:00 | | 2000-04-12 | 81,75 | 2.100.400 | 91,38 | 79,75 | 91,00 | 00:00:00 | | 2000-04-13 | 78,00 | 1.889.500 | 84,50 | 77,50 | 83,00 | 00:00:00 | | 2000-04-14 | 66,25 | 2.775.000 | 76,06 | 60,56 | 76,06 | 00:00:00 | | 2000-04-17 | 79,75 | 1.891.000 | 80,50 | 63,62 | 67,50 | 00:00:00 | | 2000-04-18 | 78,12 | 1.664.000 | 81,44 | 71,06 | 78,00 | 00:00:00 | | 2000-04-19 | 78,75 | 1.607.000 | 82,00 | 76,00 | 78,00 | 00:00:00 | | 2000-04-20 | 74,62 | 1.314.900 | 81,62 | 74,00 | 79,56 | 00:00:00 | | 2000-04-24 | 71,94 | 993.100 | 75,88 | 71,81 | 74,62 | 00:00:00 | | 2000-04-25 | 79,50 | 1.541.300 | 80,81 | 73,62 | 73,94 | 00:00:00 | | 2000-04-26 | 80,06 | 1.026.700 | 81,25 | 78,56 | 79,50 | 00:00:00 | | 2000-04-27 | 64,12 | 6.060.200 | 72,50 | 60,00 | 72,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
