|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 22,83 | 1.136.500 | 22,91 | 22,00 | 22,00 | 00:00:00 | | 2002-11-15 | 24,06 | 1.854.600 | 24,49 | 22,80 | 22,90 | 00:00:00 | | 2002-11-18 | 23,04 | 1.208.700 | 24,00 | 22,91 | 24,00 | 00:00:00 | | 2002-11-19 | 22,90 | 1.017.800 | 23,14 | 22,42 | 22,97 | 00:00:00 | | 2002-11-20 | 22,65 | 1.940.100 | 22,97 | 22,40 | 22,72 | 00:00:00 | | 2002-11-21 | 23,19 | 2.011.400 | 23,20 | 22,40 | 22,70 | 00:00:00 | | 2002-11-22 | 22,68 | 1.142.200 | 23,22 | 22,53 | 23,20 | 00:00:00 | | 2002-11-25 | 22,15 | 1.513.500 | 23,23 | 21,80 | 22,82 | 00:00:00 | | 2002-11-26 | 20,96 | 972.800 | 22,15 | 20,96 | 22,15 | 00:00:00 | | 2002-11-27 | 22,02 | 769.700 | 22,10 | 21,12 | 21,20 | 00:00:00 | | 2002-11-29 | 21,86 | 378.800 | 22,08 | 21,85 | 21,89 | 00:00:00 | | 2002-12-02 | 21,65 | 807.100 | 22,21 | 21,24 | 22,00 | 00:00:00 | | 2002-12-03 | 21,36 | 485.700 | 21,64 | 21,10 | 21,50 | 00:00:00 | | 2002-12-04 | 20,93 | 576.200 | 21,60 | 20,55 | 21,37 | 00:00:00 | | 2002-12-05 | 20,63 | 473.600 | 21,10 | 20,57 | 21,00 | 00:00:00 | | 2002-12-06 | 20,60 | 833.000 | 20,85 | 19,91 | 20,25 | 00:00:00 | | 2002-12-09 | 19,85 | 566.400 | 20,85 | 19,80 | 20,35 | 00:00:00 | | 2002-12-10 | 19,91 | 843.000 | 20,40 | 19,70 | 19,80 | 00:00:00 | | 2002-12-11 | 20,50 | 732.500 | 20,65 | 19,84 | 19,91 | 00:00:00 | | 2002-12-12 | 20,11 | 513.000 | 20,70 | 20,08 | 20,50 | 00:00:00 | | 2002-12-13 | 18,05 | 4.093.300 | 18,51 | 17,37 | 18,50 | 00:00:00 | | 2002-12-16 | 17,55 | 1.659.400 | 17,91 | 17,35 | 17,55 | 00:00:00 | | 2002-12-17 | 18,45 | 1.530.600 | 18,72 | 17,55 | 17,58 | 00:00:00 | | 2002-12-18 | 18,18 | 565.400 | 18,40 | 17,94 | 18,25 | 00:00:00 | | 2002-12-19 | 18,12 | 912.000 | 18,40 | 17,88 | 18,05 | 00:00:00 | | 2002-12-20 | 18,94 | 1.480.600 | 18,95 | 18,20 | 18,37 | 00:00:00 | | 2002-12-23 | 19,37 | 864.600 | 19,75 | 18,95 | 19,20 | 00:00:00 | | 2002-12-24 | 19,27 | 375.600 | 19,50 | 19,15 | 19,37 | 00:00:00 | | 2002-12-26 | 18,75 | 479.900 | 19,35 | 18,73 | 19,28 | 00:00:00 | | 2002-12-27 | 18,50 | 831.400 | 18,77 | 18,40 | 18,77 | 00:00:00 | | 2002-12-30 | 17,73 | 1.223.600 | 18,15 | 17,56 | 17,94 | 00:00:00 | | 2002-12-31 | 17,54 | 1.045.600 | 17,75 | 17,35 | 17,55 | 00:00:00 | | 2003-01-02 | 18,86 | 1.348.500 | 19,03 | 17,45 | 17,45 | 00:00:00 | | 2003-01-03 | 17,00 | 2.403.300 | 18,86 | 16,83 | 18,86 | 00:00:00 | | 2003-01-06 | 17,10 | 1.864.400 | 17,29 | 16,95 | 17,15 | 00:00:00 | | 2003-01-07 | 16,85 | 1.353.200 | 17,12 | 16,46 | 17,08 | 00:00:00 | | 2003-01-08 | 16,93 | 922.600 | 17,15 | 16,84 | 17,00 | 00:00:00 | | 2003-01-09 | 17,41 | 971.200 | 17,58 | 16,96 | 17,15 | 00:00:00 | | 2003-01-10 | 17,44 | 1.049.500 | 17,75 | 17,20 | 17,65 | 00:00:00 | | 2003-01-13 | 17,45 | 856.500 | 17,75 | 17,10 | 17,36 | 00:00:00 | | 2003-01-14 | 17,38 | 820.000 | 17,72 | 17,27 | 17,44 | 00:00:00 | | 2003-01-15 | 16,75 | 863.100 | 17,47 | 16,60 | 17,43 | 00:00:00 | | 2003-01-16 | 17,08 | 1.022.400 | 17,45 | 16,70 | 16,79 | 00:00:00 | | 2003-01-17 | 16,67 | 731.200 | 17,15 | 16,40 | 16,47 | 00:00:00 | | 2003-01-21 | 16,64 | 1.006.500 | 16,83 | 16,40 | 16,65 | 00:00:00 | | 2003-01-22 | 16,87 | 988.200 | 17,30 | 16,39 | 16,40 | 00:00:00 | | 2003-01-23 | 17,65 | 1.560.400 | 17,80 | 16,83 | 17,20 | 00:00:00 | | 2003-01-24 | 16,61 | 993.500 | 17,56 | 16,47 | 17,55 | 00:00:00 | | 2003-01-27 | 16,56 | 865.400 | 16,80 | 15,95 | 16,61 | 00:00:00 | | 2003-01-28 | 17,45 | 2.090.100 | 17,65 | 16,63 | 16,70 | 00:00:00 | | 2003-01-29 | 17,58 | 1.164.100 | 17,60 | 17,15 | 17,50 | 00:00:00 | | 2003-01-30 | 17,20 | 1.502.600 | 17,60 | 17,05 | 17,45 | 00:00:00 | | 2003-01-31 | 17,55 | 1.331.800 | 17,85 | 17,12 | 17,20 | 00:00:00 | | 2003-02-03 | 17,65 | 920.400 | 17,84 | 17,45 | 17,55 | 00:00:00 | | 2003-02-04 | 16,65 | 1.390.300 | 17,40 | 16,54 | 17,40 | 00:00:00 | | 2003-02-05 | 16,23 | 1.575.400 | 16,72 | 16,10 | 16,60 | 00:00:00 | | 2003-02-06 | 16,31 | 830.400 | 16,50 | 15,80 | 16,24 | 00:00:00 | | 2003-02-07 | 16,36 | 999.800 | 17,17 | 16,26 | 16,90 | 00:00:00 | | 2003-02-10 | 16,51 | 580.500 | 16,69 | 16,23 | 16,38 | 00:00:00 | | 2003-02-11 | 16,49 | 525.200 | 16,85 | 16,42 | 16,45 | 00:00:00 | | 2003-02-12 | 16,48 | 456.300 | 16,64 | 16,35 | 16,52 | 00:00:00 | | 2003-02-13 | 16,36 | 784.200 | 16,49 | 16,02 | 16,36 | 00:00:00 | | 2003-02-14 | 16,70 | 646.100 | 16,90 | 16,23 | 16,33 | 00:00:00 | | 2003-02-18 | 17,44 | 1.193.100 | 17,44 | 16,60 | 16,80 | 00:00:00 | | 2003-02-19 | 17,08 | 608.100 | 17,48 | 16,94 | 17,44 | 00:00:00 | | 2003-02-20 | 17,00 | 605.200 | 17,35 | 16,87 | 17,33 | 00:00:00 | | 2003-02-21 | 17,60 | 594.200 | 17,79 | 17,10 | 17,15 | 00:00:00 | | 2003-02-24 | 17,23 | 578.700 | 17,61 | 17,15 | 17,35 | 00:00:00 | | 2003-02-25 | 17,37 | 575.500 | 17,39 | 16,81 | 16,98 | 00:00:00 | | 2003-02-26 | 17,68 | 1.009.600 | 17,76 | 17,39 | 17,41 | 00:00:00 | | 2003-02-27 | 18,15 | 1.078.000 | 18,31 | 17,68 | 17,75 | 00:00:00 | | 2003-02-28 | 18,35 | 815.200 | 18,36 | 18,00 | 18,14 | 00:00:00 | | 2003-03-03 | 17,76 | 716.400 | 18,54 | 17,72 | 18,45 | 00:00:00 | | 2003-03-04 | 17,46 | 595.500 | 17,95 | 17,46 | 17,85 | 00:00:00 | | 2003-03-05 | 17,83 | 412.600 | 17,95 | 17,30 | 17,52 | 00:00:00 | | 2003-03-06 | 17,35 | 816.300 | 17,95 | 17,24 | 17,75 | 00:00:00 | | 2003-03-07 | 17,54 | 777.200 | 17,80 | 16,95 | 17,26 | 00:00:00 | | 2003-03-10 | 17,28 | 593.200 | 17,44 | 17,10 | 17,15 | 00:00:00 | | 2003-03-11 | 16,74 | 800.300 | 17,45 | 16,70 | 17,21 | 00:00:00 | | 2003-03-12 | 16,92 | 693.400 | 17,00 | 16,43 | 16,75 | 00:00:00 | | 2003-03-13 | 17,71 | 882.000 | 17,80 | 16,94 | 17,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
