|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 22,37 | 583.000 | 22,85 | 22,28 | 22,40 | 00:00:00 | | 2004-02-26 | 22,75 | 1.724.700 | 22,75 | 22,05 | 22,18 | 00:00:00 | | 2004-02-27 | 22,80 | 1.796.900 | 23,00 | 22,45 | 22,45 | 00:00:00 | | 2004-03-01 | 22,53 | 1.323.600 | 22,79 | 22,27 | 22,79 | 00:00:00 | | 2004-03-02 | 22,48 | 1.466.400 | 22,83 | 22,40 | 22,40 | 00:00:00 | | 2004-03-03 | 22,42 | 841.100 | 22,62 | 22,02 | 22,30 | 00:00:00 | | 2004-03-04 | 22,32 | 578.600 | 22,42 | 22,03 | 22,35 | 00:00:00 | | 2004-03-05 | 22,63 | 719.300 | 23,02 | 22,05 | 22,20 | 00:00:00 | | 2004-03-08 | 22,31 | 530.300 | 22,75 | 22,20 | 22,55 | 00:00:00 | | 2004-03-09 | 22,26 | 879.600 | 22,55 | 21,92 | 22,35 | 00:00:00 | | 2004-03-10 | 21,75 | 792.900 | 22,35 | 21,64 | 22,26 | 00:00:00 | | 2004-03-11 | 21,52 | 1.089.000 | 22,00 | 21,44 | 21,67 | 00:00:00 | | 2004-03-12 | 21,79 | 1.288.600 | 21,92 | 21,50 | 21,85 | 00:00:00 | | 2004-03-15 | 20,59 | 1.318.500 | 21,62 | 20,44 | 21,61 | 00:00:00 | | 2004-03-16 | 20,19 | 1.949.500 | 21,10 | 19,70 | 20,84 | 00:00:00 | | 2004-03-17 | 20,48 | 1.318.700 | 20,60 | 20,15 | 20,50 | 00:00:00 | | 2004-03-18 | 20,62 | 1.409.500 | 20,77 | 20,23 | 20,43 | 00:00:00 | | 2004-03-19 | 20,36 | 1.065.800 | 20,85 | 19,75 | 20,15 | 00:00:00 | | 2004-03-22 | 19,90 | 962.500 | 20,33 | 19,60 | 20,20 | 00:00:00 | | 2004-03-23 | 19,47 | 1.086.900 | 20,10 | 19,40 | 20,00 | 00:00:00 | | 2004-03-24 | 19,76 | 1.255.300 | 19,95 | 19,48 | 19,66 | 00:00:00 | | 2004-03-25 | 19,94 | 1.237.600 | 20,09 | 19,10 | 19,76 | 00:00:00 | | 2004-03-26 | 19,64 | 709.800 | 20,05 | 19,64 | 19,77 | 00:00:00 | | 2004-03-29 | 20,01 | 890.300 | 20,13 | 19,69 | 19,73 | 00:00:00 | | 2004-03-30 | 19,99 | 1.890.000 | 20,10 | 19,56 | 19,87 | 00:00:00 | | 2004-03-31 | 19,78 | 1.053.700 | 20,05 | 19,54 | 19,84 | 00:00:00 | | 2004-04-01 | 19,89 | 1.032.900 | 20,22 | 19,78 | 19,83 | 00:00:00 | | 2004-04-02 | 20,44 | 1.074.700 | 20,53 | 19,82 | 19,93 | 00:00:00 | | 2004-04-05 | 20,58 | 933.700 | 20,79 | 20,05 | 20,15 | 00:00:00 | | 2004-04-06 | 20,18 | 810.500 | 20,67 | 20,13 | 20,30 | 00:00:00 | | 2004-04-07 | 20,10 | 782.500 | 20,40 | 20,00 | 20,22 | 00:00:00 | | 2004-04-08 | 19,80 | 699.400 | 20,36 | 19,60 | 20,22 | 00:00:00 | | 2004-04-12 | 19,85 | 423.000 | 19,98 | 19,74 | 19,85 | 00:00:00 | | 2004-04-13 | 19,46 | 605.600 | 20,00 | 19,43 | 20,00 | 00:00:00 | | 2004-04-14 | 19,71 | 817.300 | 19,83 | 19,41 | 19,46 | 00:00:00 | | 2004-04-15 | 19,02 | 1.345.600 | 19,63 | 18,75 | 19,61 | 00:00:00 | | 2004-04-16 | 19,00 | 1.283.500 | 19,25 | 18,95 | 19,25 | 00:00:00 | | 2004-04-19 | 18,95 | 1.133.300 | 19,10 | 18,70 | 19,00 | 00:00:00 | | 2004-04-20 | 18,48 | 474.800 | 19,21 | 18,47 | 19,08 | 00:00:00 | | 2004-04-21 | 18,85 | 1.082.500 | 19,22 | 18,43 | 18,43 | 00:00:00 | | 2004-04-22 | 18,97 | 1.324.300 | 18,97 | 18,54 | 18,85 | 00:00:00 | | 2004-04-23 | 19,40 | 1.850.400 | 19,74 | 19,00 | 19,40 | 00:00:00 | | 2004-04-26 | 18,83 | 1.686.400 | 19,65 | 18,75 | 19,39 | 00:00:00 | | 2004-04-27 | 18,69 | 2.321.900 | 19,00 | 18,05 | 18,98 | 00:00:00 | | 2004-04-28 | 18,24 | 1.421.000 | 18,75 | 18,07 | 18,73 | 00:00:00 | | 2004-04-29 | 18,60 | 3.157.800 | 18,67 | 18,04 | 18,34 | 00:00:00 | | 2004-04-30 | 18,57 | 2.353.600 | 18,89 | 18,30 | 18,68 | 00:00:00 | | 2004-05-03 | 18,90 | 1.534.100 | 18,92 | 18,53 | 18,73 | 00:00:00 | | 2004-05-04 | 18,85 | 1.549.500 | 18,90 | 18,63 | 18,78 | 00:00:00 | | 2004-05-05 | 19,16 | 1.429.900 | 19,29 | 18,65 | 18,75 | 00:00:00 | | 2004-05-06 | 18,81 | 998.200 | 19,04 | 18,64 | 19,00 | 00:00:00 | | 2004-05-07 | 18,83 | 1.528.200 | 19,27 | 18,58 | 18,58 | 00:00:00 | | 2004-05-10 | 18,77 | 1.496.200 | 19,00 | 18,46 | 18,73 | 00:00:00 | | 2004-05-11 | 18,97 | 713.800 | 19,07 | 18,65 | 18,74 | 00:00:00 | | 2004-05-12 | 19,05 | 988.900 | 19,10 | 18,68 | 18,90 | 00:00:00 | | 2004-05-13 | 19,05 | 844.400 | 19,23 | 18,76 | 18,87 | 00:00:00 | | 2004-05-14 | 18,56 | 1.025.300 | 19,15 | 18,40 | 18,95 | 00:00:00 | | 2004-05-17 | 18,50 | 717.700 | 18,71 | 18,20 | 18,30 | 00:00:00 | | 2004-05-18 | 18,45 | 885.400 | 18,83 | 18,35 | 18,65 | 00:00:00 | | 2004-05-19 | 18,45 | 1.099.300 | 19,01 | 18,41 | 18,65 | 00:00:00 | | 2004-05-20 | 18,27 | 1.005.400 | 18,49 | 18,06 | 18,35 | 00:00:00 | | 2004-05-21 | 18,56 | 723.500 | 18,68 | 18,20 | 18,32 | 00:00:00 | | 2004-05-24 | 18,47 | 1.512.400 | 18,88 | 18,35 | 18,56 | 00:00:00 | | 2004-05-25 | 19,18 | 1.076.100 | 19,27 | 18,41 | 18,42 | 00:00:00 | | 2004-05-26 | 19,22 | 782.200 | 19,32 | 18,90 | 19,10 | 00:00:00 | | 2004-05-27 | 19,44 | 1.121.500 | 19,52 | 19,00 | 19,00 | 00:00:00 | | 2004-05-28 | 19,38 | 767.800 | 19,52 | 19,29 | 19,44 | 00:00:00 | | 2004-06-01 | 19,56 | 545.600 | 19,63 | 19,36 | 19,38 | 00:00:00 | | 2004-06-02 | 19,47 | 530.200 | 19,73 | 19,35 | 19,70 | 00:00:00 | | 2004-06-03 | 19,09 | 759.900 | 19,50 | 19,08 | 19,37 | 00:00:00 | | 2004-06-04 | 19,23 | 840.700 | 19,45 | 19,14 | 19,20 | 00:00:00 | | 2004-06-07 | 19,46 | 668.000 | 19,47 | 19,05 | 19,27 | 00:00:00 | | 2004-06-08 | 19,50 | 463.300 | 19,52 | 19,30 | 19,35 | 00:00:00 | | 2004-06-09 | 19,24 | 974.700 | 19,55 | 19,24 | 19,37 | 00:00:00 | | 2004-06-10 | 19,42 | 1.034.400 | 19,78 | 19,37 | 19,55 | 00:00:00 | | 2004-06-14 | 19,36 | 663.000 | 19,65 | 19,27 | 19,42 | 00:00:00 | | 2004-06-15 | 19,48 | 1.393.100 | 19,56 | 19,13 | 19,44 | 00:00:00 | | 2004-06-16 | 19,95 | 1.359.700 | 19,95 | 19,42 | 19,55 | 00:00:00 | | 2004-06-17 | 20,38 | 1.676.200 | 20,45 | 19,92 | 19,95 | 00:00:00 | | 2004-06-18 | 20,61 | 1.721.200 | 20,69 | 20,40 | 20,40 | 00:00:00 | | 2004-06-21 | 20,74 | 1.420.200 | 20,86 | 20,58 | 20,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
