|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 17,71 | 882.000 | 17,80 | 16,94 | 17,05 | 00:00:00 | | 2003-03-14 | 17,65 | 538.600 | 18,00 | 17,45 | 17,77 | 00:00:00 | | 2003-03-17 | 18,46 | 872.800 | 18,46 | 17,52 | 17,57 | 00:00:00 | | 2003-03-18 | 19,16 | 1.068.900 | 19,17 | 18,10 | 18,40 | 00:00:00 | | 2003-03-19 | 15,53 | 4.960.400 | 16,15 | 14,90 | 16,00 | 00:00:00 | | 2003-03-20 | 15,81 | 2.843.300 | 15,98 | 15,05 | 15,53 | 00:00:00 | | 2003-03-21 | 15,85 | 1.447.800 | 15,90 | 15,25 | 15,90 | 00:00:00 | | 2003-03-24 | 15,31 | 1.130.300 | 15,85 | 15,23 | 15,85 | 00:00:00 | | 2003-03-25 | 15,73 | 1.017.300 | 15,95 | 15,45 | 15,45 | 00:00:00 | | 2003-03-26 | 15,53 | 912.700 | 15,89 | 15,42 | 15,74 | 00:00:00 | | 2003-03-27 | 16,10 | 1.902.900 | 16,26 | 15,46 | 15,50 | 00:00:00 | | 2003-03-28 | 15,97 | 734.100 | 16,13 | 15,82 | 16,00 | 00:00:00 | | 2003-03-31 | 15,83 | 823.400 | 15,92 | 15,59 | 15,90 | 00:00:00 | | 2003-04-01 | 15,89 | 845.100 | 15,90 | 15,66 | 15,79 | 00:00:00 | | 2003-04-02 | 16,50 | 948.800 | 16,79 | 16,38 | 16,40 | 00:00:00 | | 2003-04-03 | 16,47 | 869.600 | 16,66 | 15,85 | 16,49 | 00:00:00 | | 2003-04-04 | 15,95 | 1.614.600 | 16,40 | 15,71 | 16,40 | 00:00:00 | | 2003-04-07 | 15,85 | 854.100 | 16,56 | 15,80 | 16,30 | 00:00:00 | | 2003-04-08 | 16,06 | 661.900 | 16,20 | 15,80 | 16,00 | 00:00:00 | | 2003-04-09 | 16,08 | 971.000 | 16,25 | 16,00 | 16,06 | 00:00:00 | | 2003-04-10 | 16,10 | 711.900 | 16,23 | 15,30 | 15,65 | 00:00:00 | | 2003-04-11 | 15,91 | 1.349.800 | 16,42 | 15,91 | 16,20 | 00:00:00 | | 2003-04-14 | 16,30 | 442.600 | 16,33 | 15,99 | 16,01 | 00:00:00 | | 2003-04-15 | 16,46 | 479.300 | 16,58 | 16,10 | 16,20 | 00:00:00 | | 2003-04-16 | 15,95 | 737.000 | 16,55 | 15,82 | 16,41 | 00:00:00 | | 2003-04-17 | 16,39 | 884.600 | 16,43 | 16,04 | 16,09 | 00:00:00 | | 2003-04-21 | 16,38 | 342.900 | 16,57 | 16,14 | 16,34 | 00:00:00 | | 2003-04-22 | 16,72 | 856.200 | 16,73 | 16,04 | 16,10 | 00:00:00 | | 2003-04-23 | 16,37 | 1.491.100 | 16,71 | 16,14 | 16,47 | 00:00:00 | | 2003-04-24 | 16,68 | 1.005.900 | 16,89 | 16,38 | 16,60 | 00:00:00 | | 2003-04-25 | 16,63 | 836.600 | 17,00 | 16,50 | 16,75 | 00:00:00 | | 2003-04-28 | 17,00 | 820.300 | 17,16 | 16,74 | 16,80 | 00:00:00 | | 2003-04-29 | 17,82 | 1.018.500 | 17,87 | 17,06 | 17,10 | 00:00:00 | | 2003-04-30 | 17,53 | 914.300 | 17,71 | 17,20 | 17,60 | 00:00:00 | | 2003-05-01 | 17,30 | 1.209.800 | 17,56 | 17,05 | 17,43 | 00:00:00 | | 2003-05-02 | 17,89 | 1.024.000 | 17,98 | 17,08 | 17,15 | 00:00:00 | | 2003-05-05 | 18,30 | 1.308.700 | 18,70 | 17,99 | 18,15 | 00:00:00 | | 2003-05-06 | 17,91 | 843.600 | 18,40 | 17,80 | 18,30 | 00:00:00 | | 2003-05-07 | 17,97 | 498.600 | 18,26 | 17,68 | 17,94 | 00:00:00 | | 2003-05-08 | 17,75 | 409.700 | 18,00 | 17,52 | 17,80 | 00:00:00 | | 2003-05-09 | 18,25 | 934.500 | 18,42 | 17,71 | 17,73 | 00:00:00 | | 2003-05-12 | 18,63 | 715.100 | 18,91 | 18,25 | 18,50 | 00:00:00 | | 2003-05-13 | 18,69 | 875.700 | 18,93 | 18,25 | 18,60 | 00:00:00 | | 2003-05-14 | 18,97 | 761.600 | 19,00 | 18,59 | 18,60 | 00:00:00 | | 2003-05-15 | 19,45 | 1.123.500 | 19,66 | 18,97 | 18,97 | 00:00:00 | | 2003-05-16 | 19,09 | 1.071.400 | 19,75 | 19,06 | 19,35 | 00:00:00 | | 2003-05-19 | 18,49 | 1.668.200 | 19,80 | 18,41 | 19,40 | 00:00:00 | | 2003-05-20 | 18,41 | 703.600 | 18,83 | 18,04 | 18,60 | 00:00:00 | | 2003-05-21 | 18,30 | 477.900 | 18,45 | 18,13 | 18,18 | 00:00:00 | | 2003-05-22 | 18,86 | 947.300 | 18,92 | 18,22 | 18,32 | 00:00:00 | | 2003-05-23 | 19,00 | 529.000 | 19,19 | 18,58 | 18,86 | 00:00:00 | | 2003-05-27 | 19,48 | 861.100 | 19,63 | 18,63 | 18,65 | 00:00:00 | | 2003-05-28 | 19,36 | 730.000 | 19,60 | 19,30 | 19,47 | 00:00:00 | | 2003-05-29 | 19,05 | 1.180.800 | 19,72 | 18,87 | 19,48 | 00:00:00 | | 2003-05-30 | 19,47 | 804.100 | 19,80 | 19,11 | 19,15 | 00:00:00 | | 2003-06-02 | 19,02 | 1.149.600 | 19,97 | 18,80 | 19,80 | 00:00:00 | | 2003-06-03 | 18,98 | 946.200 | 19,18 | 18,35 | 19,17 | 00:00:00 | | 2003-06-04 | 19,14 | 1.356.200 | 19,17 | 18,75 | 18,99 | 00:00:00 | | 2003-06-05 | 19,42 | 1.778.300 | 19,62 | 18,91 | 19,25 | 00:00:00 | | 2003-06-06 | 19,09 | 1.632.300 | 19,99 | 18,80 | 19,67 | 00:00:00 | | 2003-06-09 | 18,86 | 886.400 | 19,70 | 18,70 | 19,30 | 00:00:00 | | 2003-06-10 | 18,93 | 778.600 | 19,10 | 18,59 | 19,10 | 00:00:00 | | 2003-06-11 | 19,09 | 1.094.900 | 19,23 | 18,85 | 18,98 | 00:00:00 | | 2003-06-12 | 19,16 | 710.500 | 19,30 | 18,70 | 19,18 | 00:00:00 | | 2003-06-13 | 18,80 | 562.100 | 19,25 | 18,71 | 19,04 | 00:00:00 | | 2003-06-16 | 20,71 | 3.038.500 | 20,73 | 19,90 | 19,99 | 00:00:00 | | 2003-06-17 | 21,16 | 2.636.600 | 21,29 | 20,62 | 21,25 | 00:00:00 | | 2003-06-18 | 21,00 | 1.466.900 | 21,38 | 20,72 | 20,96 | 00:00:00 | | 2003-06-19 | 19,74 | 1.972.700 | 20,92 | 19,49 | 20,70 | 00:00:00 | | 2003-06-20 | 20,23 | 1.599.100 | 20,35 | 19,74 | 20,00 | 00:00:00 | | 2003-06-23 | 19,03 | 1.502.700 | 20,15 | 18,95 | 20,12 | 00:00:00 | | 2003-06-24 | 19,05 | 930.000 | 19,27 | 18,70 | 18,90 | 00:00:00 | | 2003-06-25 | 18,93 | 1.092.500 | 19,46 | 18,90 | 19,14 | 00:00:00 | | 2003-06-26 | 19,52 | 829.900 | 19,72 | 18,71 | 18,78 | 00:00:00 | | 2003-06-27 | 18,90 | 836.800 | 19,46 | 18,64 | 19,31 | 00:00:00 | | 2003-06-30 | 19,03 | 1.098.600 | 19,18 | 18,51 | 18,75 | 00:00:00 | | 2003-07-01 | 19,06 | 775.100 | 19,15 | 18,47 | 18,78 | 00:00:00 | | 2003-07-02 | 19,53 | 821.600 | 19,70 | 19,10 | 19,20 | 00:00:00 | | 2003-07-03 | 19,48 | 393.300 | 19,75 | 19,11 | 19,30 | 00:00:00 | | 2003-07-07 | 20,19 | 977.400 | 20,25 | 19,30 | 19,46 | 00:00:00 | | 2003-07-08 | 19,84 | 2.058.700 | 20,66 | 19,75 | 20,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
