Última Hora: "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 GMT    "Estudo. Só 33% dos portugueses consideram que saúde é prioridade do Governo - RTP" Wed, 25 Nov 2020 07:21:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 25 Nov 2020 11:30:00 GMT    "Isenção de IVA para quem tenha volume de negócios inferior a 12.500 euros nos quatro anos anteriores - Jornal de Notícias" Wed, 25 Nov 2020 00:11:00 GMT    "Condutor que fugiu à PSP em contramão no Porto confessa tudo em tribunal - Jornal de Notícias" Wed, 25 Nov 2020 11:19:00 GMT    "Tempo: Chuva, granizo e trovoada. Nove distritos do continente sob aviso amarelo - SAPO 24" Wed, 25 Nov 2020 06:32:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 GMT    "Santa Casa de Lisboa contratou Paulo Pedroso por 3700 euros como consultor externo - Correio da Manhã" Wed, 25 Nov 2020 10:06:09 GMT    "Portugal passa os quatro mil mortos (COVID-19) - A Bola" Tue, 24 Nov 2020 14:47:00 GMT    "Pressionado por republicanos e sem saída nos tribunais, Trump abre portas à transição - PÚBLICO" Tue, 24 Nov 2020 11:27:00 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-07-0819,842.058.70020,6619,7520,4400:00:00
2003-07-0919,90934.80020,0619,7719,9000:00:00
2003-07-1019,47905.70020,0019,3519,9700:00:00
2003-07-1119,75716.40019,9919,4019,4700:00:00
2003-07-1419,93795.40020,0919,7920,0000:00:00
2003-07-1520,281.016.70020,3820,0520,1800:00:00
2003-07-1619,931.010.10020,4519,8520,2700:00:00
2003-07-1719,85951.50020,1919,7819,9500:00:00
2003-07-1819,99884.70020,2519,8520,0500:00:00
2003-07-2119,92976.60020,0419,6019,9400:00:00
2003-07-2220,18762.80020,2619,3619,9500:00:00
2003-07-2320,411.078.40020,6720,0520,1800:00:00
2003-07-2420,45908.30021,0420,2520,3500:00:00
2003-07-2520,13799.10020,4519,5120,2700:00:00
2003-07-2820,40962.20020,5319,8019,9400:00:00
2003-07-2920,55968.80020,7120,0020,6000:00:00
2003-07-3020,76826.60020,9020,5320,6200:00:00
2003-07-3121,651.609.30021,8020,6020,8500:00:00
2003-08-0121,421.317.20021,5021,1021,4000:00:00
2003-08-0421,19777.50021,6620,7021,2700:00:00
2003-08-0520,991.043.10021,2620,9821,1000:00:00
2003-08-0620,661.206.90020,9920,4520,9900:00:00
2003-08-0720,72823.90020,7720,5020,6600:00:00
2003-08-0821,01981.50021,2520,6920,8500:00:00
2003-08-1121,101.278.10021,3120,9121,0800:00:00
2003-08-1221,42627.00021,4421,0121,1100:00:00
2003-08-1320,931.057.30021,6720,8521,6700:00:00
2003-08-1421,14755.80021,1420,8521,0400:00:00
2003-08-1521,02546.30021,1020,5421,0500:00:00
2003-08-1821,10998.70021,2920,8121,1500:00:00
2003-08-1921,11865.10021,2220,7521,2000:00:00
2003-08-2021,281.160.30021,3920,9021,1100:00:00
2003-08-2121,351.217.80021,6121,0021,4500:00:00
2003-08-2221,111.549.20021,4320,9021,3500:00:00
2003-08-2521,07526.20021,3021,0521,2300:00:00
2003-08-2621,25737.20021,4020,8321,0800:00:00
2003-08-2721,26879.40021,4721,0521,0500:00:00
2003-08-2821,52712.60021,5521,0921,3000:00:00
2003-08-2921,76985.90022,1221,4221,4200:00:00
2003-09-0222,21823.50022,5521,8922,1000:00:00
2003-09-0321,831.108.70022,3821,6522,3000:00:00
2003-09-0422,09729.50022,1421,7821,9000:00:00
2003-09-0521,001.697.70021,9620,9021,8900:00:00
2003-09-0821,321.234.10021,4020,9621,0100:00:00
2003-09-0921,36938.70021,8221,3121,5200:00:00
2003-09-1020,921.150.10021,4720,7521,3700:00:00
2003-09-1120,991.438.80021,1620,8220,9700:00:00
2003-09-1221,12805.80021,1820,6020,9000:00:00
2003-09-1520,81906.90021,3020,6621,0700:00:00
2003-09-1620,98791.20021,0620,7620,8100:00:00
2003-09-1721,18638.40021,2120,8120,8900:00:00
2003-09-1821,50788.60021,7021,1921,3000:00:00
2003-09-1921,18934.80021,4621,1321,4000:00:00
2003-09-2221,24703.20021,4520,9321,1000:00:00
2003-09-2321,74829.40021,8621,3421,3400:00:00
2003-09-2421,541.690.60022,1221,4621,8400:00:00
2003-09-2521,501.285.70021,7321,3421,5400:00:00
2003-09-2621,221.320.90021,5521,0921,5100:00:00
2003-09-2921,901.820.40022,0221,2021,2700:00:00
2003-09-3022,311.671.30022,4021,6721,8000:00:00
2003-10-0122,361.602.90022,5521,6922,2100:00:00
2003-10-0223,221.565.50023,8522,2522,2500:00:00
2003-10-0323,551.146.50024,0023,4723,4700:00:00
2003-10-0623,38841.00023,5623,2223,5600:00:00
2003-10-0723,171.361.40023,2022,7123,2000:00:00
2003-10-0823,16755.00023,5022,7923,2300:00:00
2003-10-0923,40782.30023,7023,2623,3000:00:00
2003-10-1023,481.045.40023,9523,4023,4000:00:00
2003-10-1323,50785.00023,9023,3623,7000:00:00
2003-10-1423,60726.90023,8323,4023,5000:00:00
2003-10-1523,431.259.50023,9323,3123,9300:00:00
2003-10-1623,301.397.30023,5322,9023,3100:00:00
2003-10-1722,761.696.30023,4922,6523,3700:00:00
2003-10-2022,841.394.30023,0822,6522,7600:00:00
2003-10-2123,24793.50023,4922,8022,9500:00:00
2003-10-2221,982.742.80023,2421,3323,2400:00:00
2003-10-2322,251.456.40022,4021,6121,9500:00:00
2003-10-2422,341.221.90022,4521,7522,0000:00:00
2003-10-2722,551.152.70022,6522,0422,3300:00:00
2003-10-2823,221.266.70023,3322,5622,5600:00:00
2003-10-2923,22621.80023,2622,8523,0900:00:00
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