Última Hora: "Governo rejeita voltar a parar o país mas admite confinamentos locais - Jornal de Notícias" Tue, 22 Sep 2020 09:47:00 GMT   "Portugal regista mais 463 casos e cinco mortes por Covid-19 nas últimas 24 horas - Jornal Económico" Tue, 22 Sep 2020 13:12:08 GMT    "Os preços das casas e outras 3 coisas que deve saber para começar o dia - Notícias ao Minuto" Tue, 22 Sep 2020 06:35:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 22 Sep 2020 17:06:00 GMT    "Moção polémica do Chega!: "Devem ser retirados os ovários" às mulheres que abortem - SIC Notícias" Mon, 21 Sep 2020 09:22:00 GMT    "Ex-presidente da Relação de Lisboa não quis apresentar queixa-crime contra Rangel e Galante - Observador" Tue, 22 Sep 2020 09:11:42 GMT    "Proteção de 10 anos aplica-se a todas as rendas antigas - Jornal de Negócios" Tue, 22 Sep 2020 07:00:37 GMT    "Advogados têm de processar a própria família para conseguirem subsídio covid-19 - PÚBLICO" Tue, 22 Sep 2020 15:43:00 GMT    "Atraso na chegada dos restos mortais do bispo de Viana adia cerimónias fúnebres - O MINHO" Mon, 21 Sep 2020 18:03:45 GMT    "Football Leaks: PJ recebeu provas de Rui Pinto em Budapeste sem as verificar - Tribuna Expresso" Tue, 22 Sep 2020 11:52:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-03-1317,71882.00017,8016,9417,0500:00:00
2003-03-1417,65538.60018,0017,4517,7700:00:00
2003-03-1718,46872.80018,4617,5217,5700:00:00
2003-03-1819,161.068.90019,1718,1018,4000:00:00
2003-03-1915,534.960.40016,1514,9016,0000:00:00
2003-03-2015,812.843.30015,9815,0515,5300:00:00
2003-03-2115,851.447.80015,9015,2515,9000:00:00
2003-03-2415,311.130.30015,8515,2315,8500:00:00
2003-03-2515,731.017.30015,9515,4515,4500:00:00
2003-03-2615,53912.70015,8915,4215,7400:00:00
2003-03-2716,101.902.90016,2615,4615,5000:00:00
2003-03-2815,97734.10016,1315,8216,0000:00:00
2003-03-3115,83823.40015,9215,5915,9000:00:00
2003-04-0115,89845.10015,9015,6615,7900:00:00
2003-04-0216,50948.80016,7916,3816,4000:00:00
2003-04-0316,47869.60016,6615,8516,4900:00:00
2003-04-0415,951.614.60016,4015,7116,4000:00:00
2003-04-0715,85854.10016,5615,8016,3000:00:00
2003-04-0816,06661.90016,2015,8016,0000:00:00
2003-04-0916,08971.00016,2516,0016,0600:00:00
2003-04-1016,10711.90016,2315,3015,6500:00:00
2003-04-1115,911.349.80016,4215,9116,2000:00:00
2003-04-1416,30442.60016,3315,9916,0100:00:00
2003-04-1516,46479.30016,5816,1016,2000:00:00
2003-04-1615,95737.00016,5515,8216,4100:00:00
2003-04-1716,39884.60016,4316,0416,0900:00:00
2003-04-2116,38342.90016,5716,1416,3400:00:00
2003-04-2216,72856.20016,7316,0416,1000:00:00
2003-04-2316,371.491.10016,7116,1416,4700:00:00
2003-04-2416,681.005.90016,8916,3816,6000:00:00
2003-04-2516,63836.60017,0016,5016,7500:00:00
2003-04-2817,00820.30017,1616,7416,8000:00:00
2003-04-2917,821.018.50017,8717,0617,1000:00:00
2003-04-3017,53914.30017,7117,2017,6000:00:00
2003-05-0117,301.209.80017,5617,0517,4300:00:00
2003-05-0217,891.024.00017,9817,0817,1500:00:00
2003-05-0518,301.308.70018,7017,9918,1500:00:00
2003-05-0617,91843.60018,4017,8018,3000:00:00
2003-05-0717,97498.60018,2617,6817,9400:00:00
2003-05-0817,75409.70018,0017,5217,8000:00:00
2003-05-0918,25934.50018,4217,7117,7300:00:00
2003-05-1218,63715.10018,9118,2518,5000:00:00
2003-05-1318,69875.70018,9318,2518,6000:00:00
2003-05-1418,97761.60019,0018,5918,6000:00:00
2003-05-1519,451.123.50019,6618,9718,9700:00:00
2003-05-1619,091.071.40019,7519,0619,3500:00:00
2003-05-1918,491.668.20019,8018,4119,4000:00:00
2003-05-2018,41703.60018,8318,0418,6000:00:00
2003-05-2118,30477.90018,4518,1318,1800:00:00
2003-05-2218,86947.30018,9218,2218,3200:00:00
2003-05-2319,00529.00019,1918,5818,8600:00:00
2003-05-2719,48861.10019,6318,6318,6500:00:00
2003-05-2819,36730.00019,6019,3019,4700:00:00
2003-05-2919,051.180.80019,7218,8719,4800:00:00
2003-05-3019,47804.10019,8019,1119,1500:00:00
2003-06-0219,021.149.60019,9718,8019,8000:00:00
2003-06-0318,98946.20019,1818,3519,1700:00:00
2003-06-0419,141.356.20019,1718,7518,9900:00:00
2003-06-0519,421.778.30019,6218,9119,2500:00:00
2003-06-0619,091.632.30019,9918,8019,6700:00:00
2003-06-0918,86886.40019,7018,7019,3000:00:00
2003-06-1018,93778.60019,1018,5919,1000:00:00
2003-06-1119,091.094.90019,2318,8518,9800:00:00
2003-06-1219,16710.50019,3018,7019,1800:00:00
2003-06-1318,80562.10019,2518,7119,0400:00:00
2003-06-1620,713.038.50020,7319,9019,9900:00:00
2003-06-1721,162.636.60021,2920,6221,2500:00:00
2003-06-1821,001.466.90021,3820,7220,9600:00:00
2003-06-1919,741.972.70020,9219,4920,7000:00:00
2003-06-2020,231.599.10020,3519,7420,0000:00:00
2003-06-2319,031.502.70020,1518,9520,1200:00:00
2003-06-2419,05930.00019,2718,7018,9000:00:00
2003-06-2518,931.092.50019,4618,9019,1400:00:00
2003-06-2619,52829.90019,7218,7118,7800:00:00
2003-06-2718,90836.80019,4618,6419,3100:00:00
2003-06-3019,031.098.60019,1818,5118,7500:00:00
2003-07-0119,06775.10019,1518,4718,7800:00:00
2003-07-0219,53821.60019,7019,1019,2000:00:00
2003-07-0319,48393.30019,7519,1119,3000:00:00
2003-07-0720,19977.40020,2519,3019,4600:00:00
2003-07-0819,842.058.70020,6619,7520,4400:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters