Última Hora: "Novo Governo. Ana Abrunhosa: a ministra que tinha nas mãos a reconstrução depois dos incêndios - PÚBLICO" Tue, 15 Oct 2019 18:50:00 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT    "Segundo dia de protestos violentos na Catalunha obriga a cargas policiais - Jornal de Notícias" Tue, 15 Oct 2019 20:31:00 GMT    "Síria. Trump anuncia sanções contra Turquia - PÚBLICO" Mon, 14 Oct 2019 22:46:00 GMT    "Urgência pediátrica do Hospital Garcia de Orta volta a encerrar esta noite - Jornal Económico" Mon, 14 Oct 2019 17:06:11 GMT    "José Fidalgo publica foto ao lado do filho depois de ter discutido com Cristina em direto - Correio da Manhã" Tue, 15 Oct 2019 19:52:04 GMT    "Lula acusa Bolsonaro de destruir a democracia brasileira - RTP" Tue, 15 Oct 2019 20:48:00 GMT    "A continuidade é ao centro? Sete pistas para ler o novo Governo - Expresso" Tue, 15 Oct 2019 21:32:44 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT   "Quem são os novos membros, quem foi promovido e quem mudou de pasta. Eis o novo Governo de António Costa - Observador" Tue, 15 Oct 2019 20:13:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
Safety First Trus - [Ticker: ABI]Gráfico Safety First Trus  Noticias Safety First Trus  Descargar Históricos de Metastock Safety First Trus y Otros  Análisis Técnico Safety First Trus  
Última Transacción0,000Hora de Cotización - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura23,000EPS0,00
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 ABI desde 2000-01-01 hasta 2019-10-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03117,311.264.800122,94115,00120,5600:00:00
2000-01-04110,001.222.000117,56108,75117,5600:00:00
2000-01-05108,001.719.000111,25100,00111,0000:00:00
2000-01-06113,752.842.600115,38107,19108,0000:00:00
2000-01-07123,001.520.400123,00113,25113,7500:00:00
2000-01-10139,001.741.000151,00130,75131,0000:00:00
2000-01-11140,001.713.600142,00138,00141,0000:00:00
2000-01-12124,191.400.600140,00124,00140,0000:00:00
2000-01-13127,061.872.200128,81119,25128,6200:00:00
2000-01-14150,501.787.000151,00130,00132,0000:00:00
2000-01-18160,122.506.000173,50140,00145,7500:00:00
2000-01-19157,001.522.200163,12151,50160,1200:00:00
2000-01-20170,312.525.600171,50148,00156,0000:00:00
2000-01-21167,882.544.000180,00163,50170,5600:00:00
2000-01-24163,882.716.600172,00163,00170,8800:00:00
2000-01-25162,752.392.000166,50161,69166,5000:00:00
2000-01-26162,941.905.600164,88159,75164,7500:00:00
2000-01-27172,192.308.000189,25161,00168,0000:00:00
2000-01-28165,001.880.200171,25158,50170,5000:00:00
2000-01-31149,752.122.000163,50149,75162,5000:00:00
2000-02-01151,002.073.800151,44142,25151,0000:00:00
2000-02-02146,561.379.200157,00142,06151,0000:00:00
2000-02-03145,501.529.800149,94140,50149,0000:00:00
2000-02-04150,122.613.800151,00139,00142,0000:00:00
2000-02-07149,622.095.200153,88145,75148,5000:00:00
2000-02-08155,501.980.000156,00149,75150,0000:00:00
2000-02-09159,001.400.400164,94156,00157,0000:00:00
2000-02-10160,001.034.200160,00152,31159,0000:00:00
2000-02-11158,881.248.200161,00153,75161,0000:00:00
2000-02-14161,62906.800163,50155,44163,0000:00:00
2000-02-15152,001.669.600161,50149,00161,5000:00:00
2000-02-16154,812.831.600160,19151,12155,0000:00:00
2000-02-17155,002.848.200166,31151,50155,0000:00:00
2000-02-18157,002.514.400171,88155,50156,5000:00:00
2000-02-2279,501.725.60082,3878,5081,8800:00:00
2000-02-2380,751.202.80085,0079,5679,6200:00:00
2000-02-2489,121.795.70089,9481,5084,5000:00:00
2000-02-25108,253.441.900116,0091,0091,0000:00:00
2000-02-28102,751.770.500108,00101,50107,0000:00:00
2000-02-29105,001.908.200108,0097,50104,7500:00:00
2000-03-01105,941.663.900116,88104,00105,2500:00:00
2000-03-02109,501.120.900111,69104,50108,9400:00:00
2000-03-03124,751.774.900125,00110,69114,0000:00:00
2000-03-06147,503.184.100160,00127,38129,5000:00:00
2000-03-07117,752.836.300148,94114,00148,0000:00:00
2000-03-08113,002.278.900125,50110,00122,5000:00:00
2000-03-09116,003.253.500119,00105,06110,5000:00:00
2000-03-10114,941.557.800120,00113,00118,0000:00:00
2000-03-13110,38940.700111,88104,00104,0000:00:00
2000-03-14104,003.545.800110,0095,00110,0000:00:00
2000-03-15102,442.266.100107,4499,44104,8800:00:00
2000-03-16105,501.887.700109,0099,94105,5000:00:00
2000-03-17101,001.495.300103,8897,06100,7500:00:00
2000-03-2090,001.310.700104,7586,00104,0000:00:00
2000-03-2189,942.998.70096,8875,0090,0000:00:00
2000-03-22101,252.228.200110,0095,94102,0000:00:00
2000-03-23106,501.983.400112,06102,88103,5000:00:00
2000-03-24100,001.631.300111,0096,00111,0000:00:00
2000-03-2797,00974.400101,8896,38100,0600:00:00
2000-03-2889,751.083.40097,0089,5096,8800:00:00
2000-03-2982,691.756.30092,8881,4491,1900:00:00
2000-03-3081,502.358.30084,3876,0082,9400:00:00
2000-03-3196,501.990.90096,6282,5683,0000:00:00
2000-04-0388,251.992.90093,6281,0093,6200:00:00
2000-04-0485,002.103.80091,7577,5089,0000:00:00
2000-04-0598,692.316.700102,8882,0085,0600:00:00
2000-04-06104,812.447.200111,44104,56111,0000:00:00
2000-04-07103,002.074.800109,9499,38109,7500:00:00
2000-04-10102,001.021.000106,8899,88103,2500:00:00
2000-04-1188,881.617.40095,2587,3193,0000:00:00
2000-04-1281,752.100.40091,3879,7591,0000:00:00
2000-04-1378,001.889.50084,5077,5083,0000:00:00
2000-04-1466,252.775.00076,0660,5676,0600:00:00
2000-04-1779,751.891.00080,5063,6267,5000:00:00
2000-04-1878,121.664.00081,4471,0678,0000:00:00
2000-04-1978,751.607.00082,0076,0078,0000:00:00
2000-04-2074,621.314.90081,6274,0079,5600:00:00
2000-04-2471,94993.10075,8871,8174,6200:00:00
2000-04-2579,501.541.30080,8173,6273,9400:00:00
2000-04-2680,061.026.70081,2578,5679,5000:00:00
2000-04-2764,126.060.20072,5060,0072,0000:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters