|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 19,84 | 2.058.700 | 20,66 | 19,75 | 20,44 | 00:00:00 | | 2003-07-09 | 19,90 | 934.800 | 20,06 | 19,77 | 19,90 | 00:00:00 | | 2003-07-10 | 19,47 | 905.700 | 20,00 | 19,35 | 19,97 | 00:00:00 | | 2003-07-11 | 19,75 | 716.400 | 19,99 | 19,40 | 19,47 | 00:00:00 | | 2003-07-14 | 19,93 | 795.400 | 20,09 | 19,79 | 20,00 | 00:00:00 | | 2003-07-15 | 20,28 | 1.016.700 | 20,38 | 20,05 | 20,18 | 00:00:00 | | 2003-07-16 | 19,93 | 1.010.100 | 20,45 | 19,85 | 20,27 | 00:00:00 | | 2003-07-17 | 19,85 | 951.500 | 20,19 | 19,78 | 19,95 | 00:00:00 | | 2003-07-18 | 19,99 | 884.700 | 20,25 | 19,85 | 20,05 | 00:00:00 | | 2003-07-21 | 19,92 | 976.600 | 20,04 | 19,60 | 19,94 | 00:00:00 | | 2003-07-22 | 20,18 | 762.800 | 20,26 | 19,36 | 19,95 | 00:00:00 | | 2003-07-23 | 20,41 | 1.078.400 | 20,67 | 20,05 | 20,18 | 00:00:00 | | 2003-07-24 | 20,45 | 908.300 | 21,04 | 20,25 | 20,35 | 00:00:00 | | 2003-07-25 | 20,13 | 799.100 | 20,45 | 19,51 | 20,27 | 00:00:00 | | 2003-07-28 | 20,40 | 962.200 | 20,53 | 19,80 | 19,94 | 00:00:00 | | 2003-07-29 | 20,55 | 968.800 | 20,71 | 20,00 | 20,60 | 00:00:00 | | 2003-07-30 | 20,76 | 826.600 | 20,90 | 20,53 | 20,62 | 00:00:00 | | 2003-07-31 | 21,65 | 1.609.300 | 21,80 | 20,60 | 20,85 | 00:00:00 | | 2003-08-01 | 21,42 | 1.317.200 | 21,50 | 21,10 | 21,40 | 00:00:00 | | 2003-08-04 | 21,19 | 777.500 | 21,66 | 20,70 | 21,27 | 00:00:00 | | 2003-08-05 | 20,99 | 1.043.100 | 21,26 | 20,98 | 21,10 | 00:00:00 | | 2003-08-06 | 20,66 | 1.206.900 | 20,99 | 20,45 | 20,99 | 00:00:00 | | 2003-08-07 | 20,72 | 823.900 | 20,77 | 20,50 | 20,66 | 00:00:00 | | 2003-08-08 | 21,01 | 981.500 | 21,25 | 20,69 | 20,85 | 00:00:00 | | 2003-08-11 | 21,10 | 1.278.100 | 21,31 | 20,91 | 21,08 | 00:00:00 | | 2003-08-12 | 21,42 | 627.000 | 21,44 | 21,01 | 21,11 | 00:00:00 | | 2003-08-13 | 20,93 | 1.057.300 | 21,67 | 20,85 | 21,67 | 00:00:00 | | 2003-08-14 | 21,14 | 755.800 | 21,14 | 20,85 | 21,04 | 00:00:00 | | 2003-08-15 | 21,02 | 546.300 | 21,10 | 20,54 | 21,05 | 00:00:00 | | 2003-08-18 | 21,10 | 998.700 | 21,29 | 20,81 | 21,15 | 00:00:00 | | 2003-08-19 | 21,11 | 865.100 | 21,22 | 20,75 | 21,20 | 00:00:00 | | 2003-08-20 | 21,28 | 1.160.300 | 21,39 | 20,90 | 21,11 | 00:00:00 | | 2003-08-21 | 21,35 | 1.217.800 | 21,61 | 21,00 | 21,45 | 00:00:00 | | 2003-08-22 | 21,11 | 1.549.200 | 21,43 | 20,90 | 21,35 | 00:00:00 | | 2003-08-25 | 21,07 | 526.200 | 21,30 | 21,05 | 21,23 | 00:00:00 | | 2003-08-26 | 21,25 | 737.200 | 21,40 | 20,83 | 21,08 | 00:00:00 | | 2003-08-27 | 21,26 | 879.400 | 21,47 | 21,05 | 21,05 | 00:00:00 | | 2003-08-28 | 21,52 | 712.600 | 21,55 | 21,09 | 21,30 | 00:00:00 | | 2003-08-29 | 21,76 | 985.900 | 22,12 | 21,42 | 21,42 | 00:00:00 | | 2003-09-02 | 22,21 | 823.500 | 22,55 | 21,89 | 22,10 | 00:00:00 | | 2003-09-03 | 21,83 | 1.108.700 | 22,38 | 21,65 | 22,30 | 00:00:00 | | 2003-09-04 | 22,09 | 729.500 | 22,14 | 21,78 | 21,90 | 00:00:00 | | 2003-09-05 | 21,00 | 1.697.700 | 21,96 | 20,90 | 21,89 | 00:00:00 | | 2003-09-08 | 21,32 | 1.234.100 | 21,40 | 20,96 | 21,01 | 00:00:00 | | 2003-09-09 | 21,36 | 938.700 | 21,82 | 21,31 | 21,52 | 00:00:00 | | 2003-09-10 | 20,92 | 1.150.100 | 21,47 | 20,75 | 21,37 | 00:00:00 | | 2003-09-11 | 20,99 | 1.438.800 | 21,16 | 20,82 | 20,97 | 00:00:00 | | 2003-09-12 | 21,12 | 805.800 | 21,18 | 20,60 | 20,90 | 00:00:00 | | 2003-09-15 | 20,81 | 906.900 | 21,30 | 20,66 | 21,07 | 00:00:00 | | 2003-09-16 | 20,98 | 791.200 | 21,06 | 20,76 | 20,81 | 00:00:00 | | 2003-09-17 | 21,18 | 638.400 | 21,21 | 20,81 | 20,89 | 00:00:00 | | 2003-09-18 | 21,50 | 788.600 | 21,70 | 21,19 | 21,30 | 00:00:00 | | 2003-09-19 | 21,18 | 934.800 | 21,46 | 21,13 | 21,40 | 00:00:00 | | 2003-09-22 | 21,24 | 703.200 | 21,45 | 20,93 | 21,10 | 00:00:00 | | 2003-09-23 | 21,74 | 829.400 | 21,86 | 21,34 | 21,34 | 00:00:00 | | 2003-09-24 | 21,54 | 1.690.600 | 22,12 | 21,46 | 21,84 | 00:00:00 | | 2003-09-25 | 21,50 | 1.285.700 | 21,73 | 21,34 | 21,54 | 00:00:00 | | 2003-09-26 | 21,22 | 1.320.900 | 21,55 | 21,09 | 21,51 | 00:00:00 | | 2003-09-29 | 21,90 | 1.820.400 | 22,02 | 21,20 | 21,27 | 00:00:00 | | 2003-09-30 | 22,31 | 1.671.300 | 22,40 | 21,67 | 21,80 | 00:00:00 | | 2003-10-01 | 22,36 | 1.602.900 | 22,55 | 21,69 | 22,21 | 00:00:00 | | 2003-10-02 | 23,22 | 1.565.500 | 23,85 | 22,25 | 22,25 | 00:00:00 | | 2003-10-03 | 23,55 | 1.146.500 | 24,00 | 23,47 | 23,47 | 00:00:00 | | 2003-10-06 | 23,38 | 841.000 | 23,56 | 23,22 | 23,56 | 00:00:00 | | 2003-10-07 | 23,17 | 1.361.400 | 23,20 | 22,71 | 23,20 | 00:00:00 | | 2003-10-08 | 23,16 | 755.000 | 23,50 | 22,79 | 23,23 | 00:00:00 | | 2003-10-09 | 23,40 | 782.300 | 23,70 | 23,26 | 23,30 | 00:00:00 | | 2003-10-10 | 23,48 | 1.045.400 | 23,95 | 23,40 | 23,40 | 00:00:00 | | 2003-10-13 | 23,50 | 785.000 | 23,90 | 23,36 | 23,70 | 00:00:00 | | 2003-10-14 | 23,60 | 726.900 | 23,83 | 23,40 | 23,50 | 00:00:00 | | 2003-10-15 | 23,43 | 1.259.500 | 23,93 | 23,31 | 23,93 | 00:00:00 | | 2003-10-16 | 23,30 | 1.397.300 | 23,53 | 22,90 | 23,31 | 00:00:00 | | 2003-10-17 | 22,76 | 1.696.300 | 23,49 | 22,65 | 23,37 | 00:00:00 | | 2003-10-20 | 22,84 | 1.394.300 | 23,08 | 22,65 | 22,76 | 00:00:00 | | 2003-10-21 | 23,24 | 793.500 | 23,49 | 22,80 | 22,95 | 00:00:00 | | 2003-10-22 | 21,98 | 2.742.800 | 23,24 | 21,33 | 23,24 | 00:00:00 | | 2003-10-23 | 22,25 | 1.456.400 | 22,40 | 21,61 | 21,95 | 00:00:00 | | 2003-10-24 | 22,34 | 1.221.900 | 22,45 | 21,75 | 22,00 | 00:00:00 | | 2003-10-27 | 22,55 | 1.152.700 | 22,65 | 22,04 | 22,33 | 00:00:00 | | 2003-10-28 | 23,22 | 1.266.700 | 23,33 | 22,56 | 22,56 | 00:00:00 | | 2003-10-29 | 23,22 | 621.800 | 23,26 | 22,85 | 23,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
