|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 20,74 | 1.420.200 | 20,86 | 20,58 | 20,61 | 00:00:00 | | 2004-06-22 | 21,14 | 1.524.000 | 21,15 | 20,65 | 20,70 | 00:00:00 | | 2004-06-23 | 21,25 | 793.400 | 21,32 | 21,02 | 21,15 | 00:00:00 | | 2004-06-24 | 21,54 | 926.500 | 21,85 | 21,07 | 21,18 | 00:00:00 | | 2004-06-25 | 21,18 | 1.167.500 | 21,60 | 21,18 | 21,46 | 00:00:00 | | 2004-06-28 | 21,16 | 823.900 | 21,51 | 21,00 | 21,18 | 00:00:00 | | 2004-06-29 | 21,29 | 723.800 | 21,45 | 21,03 | 21,03 | 00:00:00 | | 2004-06-30 | 21,75 | 1.059.400 | 21,90 | 21,44 | 21,44 | 00:00:00 | | 2004-07-01 | 21,64 | 1.046.200 | 21,96 | 21,36 | 21,86 | 00:00:00 | | 2004-07-02 | 21,49 | 775.800 | 21,67 | 21,23 | 21,65 | 00:00:00 | | 2004-07-06 | 21,14 | 1.033.300 | 21,50 | 21,02 | 21,49 | 00:00:00 | | 2004-07-07 | 21,16 | 1.061.000 | 21,26 | 20,93 | 21,09 | 00:00:00 | | 2004-07-08 | 20,65 | 1.375.000 | 21,34 | 20,65 | 21,06 | 00:00:00 | | 2004-07-09 | 20,25 | 1.133.000 | 20,77 | 20,20 | 20,64 | 00:00:00 | | 2004-07-12 | 20,30 | 1.082.300 | 20,32 | 19,91 | 20,20 | 00:00:00 | | 2004-07-13 | 20,50 | 689.900 | 20,70 | 20,28 | 20,30 | 00:00:00 | | 2004-07-14 | 20,70 | 771.000 | 21,10 | 20,40 | 20,51 | 00:00:00 | | 2004-07-15 | 20,86 | 581.700 | 21,00 | 20,52 | 20,69 | 00:00:00 | | 2004-07-16 | 20,30 | 570.400 | 21,05 | 20,24 | 21,03 | 00:00:00 | | 2004-07-19 | 20,14 | 1.206.600 | 20,61 | 19,92 | 20,30 | 00:00:00 | | 2004-07-20 | 20,39 | 544.000 | 20,45 | 20,08 | 20,08 | 00:00:00 | | 2004-07-21 | 19,49 | 960.100 | 20,40 | 19,44 | 20,40 | 00:00:00 | | 2004-07-22 | 19,70 | 961.100 | 19,83 | 19,20 | 19,34 | 00:00:00 | | 2004-07-23 | 19,47 | 682.200 | 19,70 | 19,26 | 19,60 | 00:00:00 | | 2004-07-26 | 19,17 | 581.100 | 19,62 | 19,00 | 19,40 | 00:00:00 | | 2004-07-27 | 19,35 | 1.128.700 | 19,50 | 18,71 | 19,08 | 00:00:00 | | 2004-07-28 | 20,20 | 1.804.400 | 20,34 | 19,30 | 19,36 | 00:00:00 | | 2004-07-29 | 20,75 | 1.039.200 | 20,77 | 20,14 | 20,16 | 00:00:00 | | 2004-07-30 | 20,69 | 532.400 | 20,79 | 20,53 | 20,55 | 00:00:00 | | 2004-08-02 | 20,86 | 922.800 | 20,98 | 20,39 | 20,70 | 00:00:00 | | 2004-08-03 | 20,57 | 794.200 | 20,99 | 20,52 | 20,86 | 00:00:00 | | 2004-08-04 | 20,60 | 683.400 | 20,63 | 20,20 | 20,35 | 00:00:00 | | 2004-08-05 | 19,76 | 787.500 | 20,58 | 19,63 | 20,48 | 00:00:00 | | 2004-08-06 | 19,01 | 908.300 | 19,57 | 18,95 | 19,56 | 00:00:00 | | 2004-08-09 | 18,91 | 893.400 | 19,13 | 18,83 | 19,01 | 00:00:00 | | 2004-08-10 | 19,43 | 794.400 | 19,43 | 18,82 | 19,00 | 00:00:00 | | 2004-08-11 | 19,40 | 638.100 | 19,70 | 19,10 | 19,36 | 00:00:00 | | 2004-08-12 | 18,86 | 635.800 | 19,44 | 18,85 | 19,41 | 00:00:00 | | 2004-08-13 | 19,01 | 609.000 | 19,03 | 18,62 | 18,90 | 00:00:00 | | 2004-08-16 | 19,18 | 537.200 | 19,30 | 18,95 | 18,96 | 00:00:00 | | 2004-08-17 | 19,27 | 505.700 | 19,39 | 19,06 | 19,13 | 00:00:00 | | 2004-08-18 | 19,66 | 900.600 | 19,69 | 19,10 | 19,28 | 00:00:00 | | 2004-08-19 | 19,47 | 674.100 | 19,65 | 19,36 | 19,64 | 00:00:00 | | 2004-08-20 | 19,78 | 462.900 | 19,79 | 19,42 | 19,43 | 00:00:00 | | 2004-08-23 | 19,68 | 490.900 | 19,77 | 19,46 | 19,74 | 00:00:00 | | 2004-08-24 | 19,77 | 565.300 | 19,88 | 19,29 | 19,80 | 00:00:00 | | 2004-08-25 | 19,73 | 576.100 | 19,80 | 19,57 | 19,75 | 00:00:00 | | 2004-08-26 | 19,66 | 493.400 | 19,80 | 19,56 | 19,76 | 00:00:00 | | 2004-08-27 | 19,57 | 490.500 | 19,87 | 19,54 | 19,67 | 00:00:00 | | 2004-08-30 | 19,09 | 427.600 | 19,57 | 19,07 | 19,57 | 00:00:00 | | 2004-08-31 | 19,04 | 1.133.700 | 19,13 | 18,87 | 19,07 | 00:00:00 | | 2004-09-01 | 18,90 | 1.073.600 | 19,16 | 18,82 | 19,05 | 00:00:00 | | 2004-09-02 | 19,09 | 1.347.600 | 19,22 | 18,88 | 19,01 | 00:00:00 | | 2004-09-03 | 18,75 | 922.100 | 19,23 | 18,75 | 19,12 | 00:00:00 | | 2004-09-07 | 18,94 | 1.187.500 | 19,17 | 18,72 | 18,92 | 00:00:00 | | 2004-09-08 | 18,83 | 668.400 | 19,16 | 18,67 | 18,97 | 00:00:00 | | 2004-09-09 | 18,87 | 1.207.400 | 19,05 | 18,57 | 18,88 | 00:00:00 | | 2004-09-10 | 18,88 | 970.100 | 19,05 | 18,72 | 18,91 | 00:00:00 | | 2004-09-13 | 18,60 | 1.496.100 | 19,10 | 18,52 | 19,03 | 00:00:00 | | 2004-09-14 | 18,27 | 2.207.000 | 18,45 | 18,21 | 18,30 | 00:00:00 | | 2004-09-15 | 18,18 | 2.548.900 | 18,49 | 18,12 | 18,32 | 00:00:00 | | 2004-09-16 | 18,19 | 1.029.300 | 18,50 | 18,18 | 18,35 | 00:00:00 | | 2004-09-17 | 18,20 | 1.017.500 | 18,52 | 18,18 | 18,35 | 00:00:00 | | 2004-09-20 | 18,36 | 1.252.300 | 18,42 | 18,20 | 18,25 | 00:00:00 | | 2004-09-21 | 18,34 | 1.198.200 | 18,61 | 18,34 | 18,50 | 00:00:00 | | 2004-09-22 | 18,41 | 2.797.400 | 18,54 | 18,25 | 18,35 | 00:00:00 | | 2004-09-23 | 18,25 | 1.805.400 | 18,49 | 18,21 | 18,41 | 00:00:00 | | 2004-09-24 | 18,05 | 616.900 | 18,42 | 18,03 | 18,25 | 00:00:00 | | 2004-09-27 | 18,12 | 1.027.400 | 18,26 | 17,76 | 17,95 | 00:00:00 | | 2004-09-28 | 18,36 | 1.404.800 | 18,37 | 18,00 | 18,06 | 00:00:00 | | 2004-09-29 | 18,67 | 1.234.800 | 18,67 | 18,22 | 18,25 | 00:00:00 | | 2004-09-30 | 18,87 | 1.470.900 | 18,99 | 18,69 | 18,73 | 00:00:00 | | 2004-10-01 | 19,35 | 2.371.100 | 19,46 | 19,03 | 19,10 | 00:00:00 | | 2004-10-04 | 19,57 | 1.728.200 | 19,75 | 19,39 | 19,45 | 00:00:00 | | 2004-10-05 | 19,34 | 1.744.800 | 19,65 | 19,28 | 19,62 | 00:00:00 | | 2004-10-06 | 19,37 | 882.400 | 19,48 | 19,25 | 19,47 | 00:00:00 | | 2004-10-07 | 19,09 | 1.348.100 | 19,38 | 19,09 | 19,25 | 00:00:00 | | 2004-10-08 | 18,94 | 1.101.700 | 19,21 | 18,85 | 19,13 | 00:00:00 | | 2004-10-11 | 18,99 | 907.600 | 19,15 | 18,87 | 18,92 | 00:00:00 | | 2004-10-12 | 19,14 | 1.027.300 | 19,16 | 18,71 | 18,84 | 00:00:00 | | 2004-10-13 | 18,97 | 1.035.500 | 19,35 | 18,92 | 19,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
