Última Hora: "A incrível história de Leonor de Almeida - Livros - Jornal de Negócios" Fri, 18 Sep 2020 14:30:00 GMT   "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Viana do Castelo: Último adeus a D. Anacleto Oliveira marcado para dia 22 de setembro - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:20:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-10-2923,22621.80023,2622,8523,0900:00:00
2003-10-3022,851.118.80023,5022,8023,2200:00:00
2003-10-3123,08714.70023,1422,7522,8500:00:00
2003-11-0322,92646.20023,0822,7523,0500:00:00
2003-11-0422,59715.50022,8922,4822,7500:00:00
2003-11-0522,161.348.60022,9021,9722,6500:00:00
2003-11-0622,181.388.20022,4521,8522,0400:00:00
2003-11-0721,90942.40022,4221,8522,3000:00:00
2003-11-1021,55798.40022,0321,4621,9200:00:00
2003-11-1121,57539.10021,7421,2921,5000:00:00
2003-11-1221,88497.30022,0321,5021,5000:00:00
2003-11-1322,15585.90022,2121,6521,6500:00:00
2003-11-1421,74564.20022,3521,6721,9000:00:00
2003-11-1721,97850.90022,0621,4521,7400:00:00
2003-11-1821,83826.20022,2521,7022,1400:00:00
2003-11-1921,321.009.80021,7520,7821,7400:00:00
2003-11-2021,05747.50021,5620,9021,1000:00:00
2003-11-2120,96742.10021,3920,9021,3000:00:00
2003-11-2421,69739.30021,7520,9921,0000:00:00
2003-11-2521,72721.20021,9021,5621,7500:00:00
2003-11-2621,47709.80021,7421,1521,7000:00:00
2003-11-2821,47224.60021,6821,4021,4000:00:00
2003-12-0121,95804.50022,0621,5621,5700:00:00
2003-12-0222,591.649.70022,8321,8521,8500:00:00
2003-12-0322,411.119.80022,6922,2022,5400:00:00
2003-12-0421,332.154.60022,6021,2922,4200:00:00
2003-12-0520,223.801.30020,9819,9520,9700:00:00
2003-12-0820,691.106.30020,7520,0720,1000:00:00
2003-12-0920,61979.80020,8320,5020,6900:00:00
2003-12-1020,411.142.80020,6920,3020,6000:00:00
2003-12-1120,99866.10021,1520,3920,4100:00:00
2003-12-1221,14685.60021,2620,7521,1500:00:00
2003-12-1521,06634.60021,3921,0321,3900:00:00
2003-12-1621,021.160.60021,1920,7521,0600:00:00
2003-12-1720,95550.10021,0220,7421,0200:00:00
2003-12-1820,98767.40021,2520,6721,1100:00:00
2003-12-1920,601.142.70021,0020,3020,9800:00:00
2003-12-2220,60801.80020,8420,3220,4000:00:00
2003-12-2320,80621.20021,0420,6620,7000:00:00
2003-12-2420,75546.20020,9120,4320,6200:00:00
2003-12-2620,60412.20020,8320,4620,7000:00:00
2003-12-2920,77859.60020,9920,5520,6000:00:00
2003-12-3020,79735.80021,1120,7020,7700:00:00
2003-12-3120,71614.30021,1120,6020,7200:00:00
2004-01-0220,70853.90020,7820,5420,6400:00:00
2004-01-0520,64923.30020,9520,5820,7000:00:00
2004-01-0620,311.118.20020,6520,3020,5000:00:00
2004-01-0720,96910.50021,0420,2520,3500:00:00
2004-01-0821,04606.20021,1720,8020,9300:00:00
2004-01-0920,83545.70021,1920,7521,0400:00:00
2004-01-1220,26940.00020,7520,1220,7300:00:00
2004-01-1320,011.059.40020,6319,8620,3000:00:00
2004-01-1420,361.349.40020,4519,7620,1400:00:00
2004-01-1520,611.238.40020,7519,9020,1000:00:00
2004-01-1621,951.700.60022,2520,8020,9500:00:00
2004-01-2022,341.586.20022,5921,7521,7500:00:00
2004-01-2122,071.331.50022,2121,8222,2100:00:00
2004-01-2221,431.574.80022,1521,3921,9800:00:00
2004-01-2321,551.134.80021,9021,1221,7000:00:00
2004-01-2621,72877.90021,9021,2621,4300:00:00
2004-01-2721,36759.00021,9821,1721,8200:00:00
2004-01-2823,223.621.90024,1822,7523,6000:00:00
2004-01-2923,702.506.30023,8322,9723,3300:00:00
2004-01-3023,641.209.10023,8023,1923,5200:00:00
2004-02-0223,821.467.80024,4423,2523,5100:00:00
2004-02-0323,50808.30023,7923,4023,7900:00:00
2004-02-0423,07939.20023,5222,9623,3900:00:00
2004-02-0522,93902.00023,7522,5923,0000:00:00
2004-02-0623,04954.80023,3922,6022,7600:00:00
2004-02-0923,35855.70023,6122,9523,1000:00:00
2004-02-1023,501.265.20024,0723,1223,2000:00:00
2004-02-1123,70895.30023,8123,1723,5000:00:00
2004-02-1223,661.012.80023,8323,2423,5100:00:00
2004-02-1323,19871.30023,9822,9223,6600:00:00
2004-02-1723,07817.20023,5523,0723,4200:00:00
2004-02-1823,001.602.30023,5022,9323,0700:00:00
2004-02-1922,71875.10023,4022,5823,2000:00:00
2004-02-2022,62730.40023,0022,2322,8300:00:00
2004-02-2322,291.812.70023,0022,0822,7500:00:00
2004-02-2422,451.099.70022,9922,0822,1200:00:00
2004-02-2522,37583.00022,8522,2822,4000:00:00
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