|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 23,22 | 621.800 | 23,26 | 22,85 | 23,09 | 00:00:00 | | 2003-10-30 | 22,85 | 1.118.800 | 23,50 | 22,80 | 23,22 | 00:00:00 | | 2003-10-31 | 23,08 | 714.700 | 23,14 | 22,75 | 22,85 | 00:00:00 | | 2003-11-03 | 22,92 | 646.200 | 23,08 | 22,75 | 23,05 | 00:00:00 | | 2003-11-04 | 22,59 | 715.500 | 22,89 | 22,48 | 22,75 | 00:00:00 | | 2003-11-05 | 22,16 | 1.348.600 | 22,90 | 21,97 | 22,65 | 00:00:00 | | 2003-11-06 | 22,18 | 1.388.200 | 22,45 | 21,85 | 22,04 | 00:00:00 | | 2003-11-07 | 21,90 | 942.400 | 22,42 | 21,85 | 22,30 | 00:00:00 | | 2003-11-10 | 21,55 | 798.400 | 22,03 | 21,46 | 21,92 | 00:00:00 | | 2003-11-11 | 21,57 | 539.100 | 21,74 | 21,29 | 21,50 | 00:00:00 | | 2003-11-12 | 21,88 | 497.300 | 22,03 | 21,50 | 21,50 | 00:00:00 | | 2003-11-13 | 22,15 | 585.900 | 22,21 | 21,65 | 21,65 | 00:00:00 | | 2003-11-14 | 21,74 | 564.200 | 22,35 | 21,67 | 21,90 | 00:00:00 | | 2003-11-17 | 21,97 | 850.900 | 22,06 | 21,45 | 21,74 | 00:00:00 | | 2003-11-18 | 21,83 | 826.200 | 22,25 | 21,70 | 22,14 | 00:00:00 | | 2003-11-19 | 21,32 | 1.009.800 | 21,75 | 20,78 | 21,74 | 00:00:00 | | 2003-11-20 | 21,05 | 747.500 | 21,56 | 20,90 | 21,10 | 00:00:00 | | 2003-11-21 | 20,96 | 742.100 | 21,39 | 20,90 | 21,30 | 00:00:00 | | 2003-11-24 | 21,69 | 739.300 | 21,75 | 20,99 | 21,00 | 00:00:00 | | 2003-11-25 | 21,72 | 721.200 | 21,90 | 21,56 | 21,75 | 00:00:00 | | 2003-11-26 | 21,47 | 709.800 | 21,74 | 21,15 | 21,70 | 00:00:00 | | 2003-11-28 | 21,47 | 224.600 | 21,68 | 21,40 | 21,40 | 00:00:00 | | 2003-12-01 | 21,95 | 804.500 | 22,06 | 21,56 | 21,57 | 00:00:00 | | 2003-12-02 | 22,59 | 1.649.700 | 22,83 | 21,85 | 21,85 | 00:00:00 | | 2003-12-03 | 22,41 | 1.119.800 | 22,69 | 22,20 | 22,54 | 00:00:00 | | 2003-12-04 | 21,33 | 2.154.600 | 22,60 | 21,29 | 22,42 | 00:00:00 | | 2003-12-05 | 20,22 | 3.801.300 | 20,98 | 19,95 | 20,97 | 00:00:00 | | 2003-12-08 | 20,69 | 1.106.300 | 20,75 | 20,07 | 20,10 | 00:00:00 | | 2003-12-09 | 20,61 | 979.800 | 20,83 | 20,50 | 20,69 | 00:00:00 | | 2003-12-10 | 20,41 | 1.142.800 | 20,69 | 20,30 | 20,60 | 00:00:00 | | 2003-12-11 | 20,99 | 866.100 | 21,15 | 20,39 | 20,41 | 00:00:00 | | 2003-12-12 | 21,14 | 685.600 | 21,26 | 20,75 | 21,15 | 00:00:00 | | 2003-12-15 | 21,06 | 634.600 | 21,39 | 21,03 | 21,39 | 00:00:00 | | 2003-12-16 | 21,02 | 1.160.600 | 21,19 | 20,75 | 21,06 | 00:00:00 | | 2003-12-17 | 20,95 | 550.100 | 21,02 | 20,74 | 21,02 | 00:00:00 | | 2003-12-18 | 20,98 | 767.400 | 21,25 | 20,67 | 21,11 | 00:00:00 | | 2003-12-19 | 20,60 | 1.142.700 | 21,00 | 20,30 | 20,98 | 00:00:00 | | 2003-12-22 | 20,60 | 801.800 | 20,84 | 20,32 | 20,40 | 00:00:00 | | 2003-12-23 | 20,80 | 621.200 | 21,04 | 20,66 | 20,70 | 00:00:00 | | 2003-12-24 | 20,75 | 546.200 | 20,91 | 20,43 | 20,62 | 00:00:00 | | 2003-12-26 | 20,60 | 412.200 | 20,83 | 20,46 | 20,70 | 00:00:00 | | 2003-12-29 | 20,77 | 859.600 | 20,99 | 20,55 | 20,60 | 00:00:00 | | 2003-12-30 | 20,79 | 735.800 | 21,11 | 20,70 | 20,77 | 00:00:00 | | 2003-12-31 | 20,71 | 614.300 | 21,11 | 20,60 | 20,72 | 00:00:00 | | 2004-01-02 | 20,70 | 853.900 | 20,78 | 20,54 | 20,64 | 00:00:00 | | 2004-01-05 | 20,64 | 923.300 | 20,95 | 20,58 | 20,70 | 00:00:00 | | 2004-01-06 | 20,31 | 1.118.200 | 20,65 | 20,30 | 20,50 | 00:00:00 | | 2004-01-07 | 20,96 | 910.500 | 21,04 | 20,25 | 20,35 | 00:00:00 | | 2004-01-08 | 21,04 | 606.200 | 21,17 | 20,80 | 20,93 | 00:00:00 | | 2004-01-09 | 20,83 | 545.700 | 21,19 | 20,75 | 21,04 | 00:00:00 | | 2004-01-12 | 20,26 | 940.000 | 20,75 | 20,12 | 20,73 | 00:00:00 | | 2004-01-13 | 20,01 | 1.059.400 | 20,63 | 19,86 | 20,30 | 00:00:00 | | 2004-01-14 | 20,36 | 1.349.400 | 20,45 | 19,76 | 20,14 | 00:00:00 | | 2004-01-15 | 20,61 | 1.238.400 | 20,75 | 19,90 | 20,10 | 00:00:00 | | 2004-01-16 | 21,95 | 1.700.600 | 22,25 | 20,80 | 20,95 | 00:00:00 | | 2004-01-20 | 22,34 | 1.586.200 | 22,59 | 21,75 | 21,75 | 00:00:00 | | 2004-01-21 | 22,07 | 1.331.500 | 22,21 | 21,82 | 22,21 | 00:00:00 | | 2004-01-22 | 21,43 | 1.574.800 | 22,15 | 21,39 | 21,98 | 00:00:00 | | 2004-01-23 | 21,55 | 1.134.800 | 21,90 | 21,12 | 21,70 | 00:00:00 | | 2004-01-26 | 21,72 | 877.900 | 21,90 | 21,26 | 21,43 | 00:00:00 | | 2004-01-27 | 21,36 | 759.000 | 21,98 | 21,17 | 21,82 | 00:00:00 | | 2004-01-28 | 23,22 | 3.621.900 | 24,18 | 22,75 | 23,60 | 00:00:00 | | 2004-01-29 | 23,70 | 2.506.300 | 23,83 | 22,97 | 23,33 | 00:00:00 | | 2004-01-30 | 23,64 | 1.209.100 | 23,80 | 23,19 | 23,52 | 00:00:00 | | 2004-02-02 | 23,82 | 1.467.800 | 24,44 | 23,25 | 23,51 | 00:00:00 | | 2004-02-03 | 23,50 | 808.300 | 23,79 | 23,40 | 23,79 | 00:00:00 | | 2004-02-04 | 23,07 | 939.200 | 23,52 | 22,96 | 23,39 | 00:00:00 | | 2004-02-05 | 22,93 | 902.000 | 23,75 | 22,59 | 23,00 | 00:00:00 | | 2004-02-06 | 23,04 | 954.800 | 23,39 | 22,60 | 22,76 | 00:00:00 | | 2004-02-09 | 23,35 | 855.700 | 23,61 | 22,95 | 23,10 | 00:00:00 | | 2004-02-10 | 23,50 | 1.265.200 | 24,07 | 23,12 | 23,20 | 00:00:00 | | 2004-02-11 | 23,70 | 895.300 | 23,81 | 23,17 | 23,50 | 00:00:00 | | 2004-02-12 | 23,66 | 1.012.800 | 23,83 | 23,24 | 23,51 | 00:00:00 | | 2004-02-13 | 23,19 | 871.300 | 23,98 | 22,92 | 23,66 | 00:00:00 | | 2004-02-17 | 23,07 | 817.200 | 23,55 | 23,07 | 23,42 | 00:00:00 | | 2004-02-18 | 23,00 | 1.602.300 | 23,50 | 22,93 | 23,07 | 00:00:00 | | 2004-02-19 | 22,71 | 875.100 | 23,40 | 22,58 | 23,20 | 00:00:00 | | 2004-02-20 | 22,62 | 730.400 | 23,00 | 22,23 | 22,83 | 00:00:00 | | 2004-02-23 | 22,29 | 1.812.700 | 23,00 | 22,08 | 22,75 | 00:00:00 | | 2004-02-24 | 22,45 | 1.099.700 | 22,99 | 22,08 | 22,12 | 00:00:00 | | 2004-02-25 | 22,37 | 583.000 | 22,85 | 22,28 | 22,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
