Última Hora: "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "Comunidade de Madrid pede ajuda "urgente" ao Governo central para enfrentar a pandemia - RTP" Thu, 17 Sep 2020 20:11:00 GMT   "Costa antecipa mil novos casos diários de covid-19: ?Agora, o controle da pandemia depende da responsabilidade de cada um de nós? - Expresso" Fri, 18 Sep 2020 14:59:23 GMT    "AO MINUTO: País pode atingir "os mil casos diários" na próxima semana - Notícias ao Minuto" Fri, 18 Sep 2020 07:37:00 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "Covid-19: Delegada de Saúde Pública defende 13 de outubro em Fátima sem peregrinos - SAPO 24" Thu, 17 Sep 2020 19:53:57 GMT    "Mais 780 casos de covid-19 e 6 mortes. Portugal ultrapassa as 20 mil infeções ativas - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 13:47:00 GMT    "André Ventura fala de Luís Filipe Vieira e comenta operação Lex "É um dia triste para a justiça" - O Jogo" Fri, 18 Sep 2020 14:40:00 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-02-2522,37583.00022,8522,2822,4000:00:00
2004-02-2622,751.724.70022,7522,0522,1800:00:00
2004-02-2722,801.796.90023,0022,4522,4500:00:00
2004-03-0122,531.323.60022,7922,2722,7900:00:00
2004-03-0222,481.466.40022,8322,4022,4000:00:00
2004-03-0322,42841.10022,6222,0222,3000:00:00
2004-03-0422,32578.60022,4222,0322,3500:00:00
2004-03-0522,63719.30023,0222,0522,2000:00:00
2004-03-0822,31530.30022,7522,2022,5500:00:00
2004-03-0922,26879.60022,5521,9222,3500:00:00
2004-03-1021,75792.90022,3521,6422,2600:00:00
2004-03-1121,521.089.00022,0021,4421,6700:00:00
2004-03-1221,791.288.60021,9221,5021,8500:00:00
2004-03-1520,591.318.50021,6220,4421,6100:00:00
2004-03-1620,191.949.50021,1019,7020,8400:00:00
2004-03-1720,481.318.70020,6020,1520,5000:00:00
2004-03-1820,621.409.50020,7720,2320,4300:00:00
2004-03-1920,361.065.80020,8519,7520,1500:00:00
2004-03-2219,90962.50020,3319,6020,2000:00:00
2004-03-2319,471.086.90020,1019,4020,0000:00:00
2004-03-2419,761.255.30019,9519,4819,6600:00:00
2004-03-2519,941.237.60020,0919,1019,7600:00:00
2004-03-2619,64709.80020,0519,6419,7700:00:00
2004-03-2920,01890.30020,1319,6919,7300:00:00
2004-03-3019,991.890.00020,1019,5619,8700:00:00
2004-03-3119,781.053.70020,0519,5419,8400:00:00
2004-04-0119,891.032.90020,2219,7819,8300:00:00
2004-04-0220,441.074.70020,5319,8219,9300:00:00
2004-04-0520,58933.70020,7920,0520,1500:00:00
2004-04-0620,18810.50020,6720,1320,3000:00:00
2004-04-0720,10782.50020,4020,0020,2200:00:00
2004-04-0819,80699.40020,3619,6020,2200:00:00
2004-04-1219,85423.00019,9819,7419,8500:00:00
2004-04-1319,46605.60020,0019,4320,0000:00:00
2004-04-1419,71817.30019,8319,4119,4600:00:00
2004-04-1519,021.345.60019,6318,7519,6100:00:00
2004-04-1619,001.283.50019,2518,9519,2500:00:00
2004-04-1918,951.133.30019,1018,7019,0000:00:00
2004-04-2018,48474.80019,2118,4719,0800:00:00
2004-04-2118,851.082.50019,2218,4318,4300:00:00
2004-04-2218,971.324.30018,9718,5418,8500:00:00
2004-04-2319,401.850.40019,7419,0019,4000:00:00
2004-04-2618,831.686.40019,6518,7519,3900:00:00
2004-04-2718,692.321.90019,0018,0518,9800:00:00
2004-04-2818,241.421.00018,7518,0718,7300:00:00
2004-04-2918,603.157.80018,6718,0418,3400:00:00
2004-04-3018,572.353.60018,8918,3018,6800:00:00
2004-05-0318,901.534.10018,9218,5318,7300:00:00
2004-05-0418,851.549.50018,9018,6318,7800:00:00
2004-05-0519,161.429.90019,2918,6518,7500:00:00
2004-05-0618,81998.20019,0418,6419,0000:00:00
2004-05-0718,831.528.20019,2718,5818,5800:00:00
2004-05-1018,771.496.20019,0018,4618,7300:00:00
2004-05-1118,97713.80019,0718,6518,7400:00:00
2004-05-1219,05988.90019,1018,6818,9000:00:00
2004-05-1319,05844.40019,2318,7618,8700:00:00
2004-05-1418,561.025.30019,1518,4018,9500:00:00
2004-05-1718,50717.70018,7118,2018,3000:00:00
2004-05-1818,45885.40018,8318,3518,6500:00:00
2004-05-1918,451.099.30019,0118,4118,6500:00:00
2004-05-2018,271.005.40018,4918,0618,3500:00:00
2004-05-2118,56723.50018,6818,2018,3200:00:00
2004-05-2418,471.512.40018,8818,3518,5600:00:00
2004-05-2519,181.076.10019,2718,4118,4200:00:00
2004-05-2619,22782.20019,3218,9019,1000:00:00
2004-05-2719,441.121.50019,5219,0019,0000:00:00
2004-05-2819,38767.80019,5219,2919,4400:00:00
2004-06-0119,56545.60019,6319,3619,3800:00:00
2004-06-0219,47530.20019,7319,3519,7000:00:00
2004-06-0319,09759.90019,5019,0819,3700:00:00
2004-06-0419,23840.70019,4519,1419,2000:00:00
2004-06-0719,46668.00019,4719,0519,2700:00:00
2004-06-0819,50463.30019,5219,3019,3500:00:00
2004-06-0919,24974.70019,5519,2419,3700:00:00
2004-06-1019,421.034.40019,7819,3719,5500:00:00
2004-06-1419,36663.00019,6519,2719,4200:00:00
2004-06-1519,481.393.10019,5619,1319,4400:00:00
2004-06-1619,951.359.70019,9519,4219,5500:00:00
2004-06-1720,381.676.20020,4519,9219,9500:00:00
2004-06-1820,611.721.20020,6920,4020,4000:00:00
2004-06-2120,741.420.20020,8620,5820,6100:00:00
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