|
 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 | | 2004-10-13 | 18,97 | 1.035.500 | 19,35 | 18,92 | 19,20 | 00:00:00 | | 2004-10-14 | 18,81 | 842.400 | 19,15 | 18,63 | 18,89 | 00:00:00 | | 2004-10-15 | 19,22 | 1.097.600 | 19,45 | 18,82 | 19,05 | 00:00:00 | | 2004-10-18 | 19,52 | 1.090.400 | 19,54 | 19,05 | 19,23 | 00:00:00 | | 2004-10-19 | 18,99 | 608.500 | 19,53 | 18,98 | 19,53 | 00:00:00 | | 2004-10-20 | 18,89 | 891.400 | 19,05 | 18,65 | 18,85 | 00:00:00 | | 2004-10-21 | 18,94 | 639.100 | 19,09 | 18,72 | 18,82 | 00:00:00 | | 2004-10-22 | 18,67 | 640.300 | 19,07 | 18,66 | 19,07 | 00:00:00 | | 2004-10-25 | 18,77 | 670.000 | 18,79 | 18,37 | 18,55 | 00:00:00 | | 2004-10-26 | 19,05 | 1.455.200 | 19,30 | 18,72 | 18,78 | 00:00:00 | | 2004-10-27 | 18,96 | 1.144.100 | 19,15 | 18,51 | 18,75 | 00:00:00 | | 2004-10-28 | 19,24 | 989.500 | 19,24 | 18,78 | 18,96 | 00:00:00 | | 2004-10-29 | 19,08 | 983.500 | 19,48 | 18,87 | 19,24 | 00:00:00 | | 2004-11-01 | 19,19 | 880.500 | 19,36 | 18,97 | 19,23 | 00:00:00 | | 2004-11-02 | 19,32 | 850.400 | 19,68 | 19,23 | 19,24 | 00:00:00 | | 2004-11-03 | 19,64 | 838.700 | 19,96 | 19,45 | 19,47 | 00:00:00 | | 2004-11-04 | 19,75 | 658.000 | 19,91 | 19,36 | 19,74 | 00:00:00 | | 2004-11-05 | 19,94 | 838.400 | 20,24 | 19,77 | 19,85 | 00:00:00 | | 2004-11-08 | 19,93 | 647.700 | 20,02 | 19,65 | 19,99 | 00:00:00 | | 2004-11-09 | 19,76 | 591.300 | 20,01 | 19,71 | 19,92 | 00:00:00 | | 2004-11-10 | 19,63 | 626.100 | 19,81 | 19,51 | 19,77 | 00:00:00 | | 2004-11-11 | 20,09 | 667.600 | 20,09 | 19,60 | 19,63 | 00:00:00 | | 2004-11-12 | 20,02 | 579.100 | 20,10 | 19,80 | 20,10 | 00:00:00 | | 2004-11-15 | 19,98 | 868.100 | 20,11 | 19,83 | 19,97 | 00:00:00 | | 2004-11-16 | 20,00 | 542.500 | 20,10 | 19,80 | 20,00 | 00:00:00 | | 2004-11-17 | 20,39 | 879.700 | 20,62 | 20,03 | 20,10 | 00:00:00 | | 2004-11-18 | 20,41 | 566.300 | 20,50 | 20,26 | 20,49 | 00:00:00 | | 2004-11-19 | 20,25 | 895.700 | 20,48 | 20,21 | 20,42 | 00:00:00 | | 2004-11-22 | 20,57 | 932.500 | 20,57 | 20,21 | 20,25 | 00:00:00 | | 2004-11-23 | 20,62 | 713.200 | 20,62 | 20,31 | 20,57 | 00:00:00 | | 2004-11-24 | 20,83 | 644.900 | 20,97 | 20,57 | 20,75 | 00:00:00 | | 2004-11-26 | 20,81 | 170.200 | 20,95 | 20,67 | 20,75 | 00:00:00 | | 2004-11-29 | 20,80 | 578.300 | 20,88 | 20,40 | 20,82 | 00:00:00 | | 2004-11-30 | 20,50 | 674.500 | 20,77 | 20,50 | 20,68 | 00:00:00 | | 2004-12-01 | 20,79 | 721.400 | 21,00 | 20,47 | 20,52 | 00:00:00 | | 2004-12-02 | 20,96 | 638.700 | 21,29 | 20,66 | 20,79 | 00:00:00 | | 2004-12-03 | 20,69 | 744.200 | 21,15 | 20,50 | 20,90 | 00:00:00 | | 2004-12-06 | 20,76 | 640.700 | 20,84 | 20,31 | 20,65 | 00:00:00 | | 2004-12-07 | 20,09 | 716.800 | 20,70 | 20,05 | 20,65 | 00:00:00 | | 2004-12-08 | 20,47 | 603.400 | 20,57 | 19,95 | 20,08 | 00:00:00 | | 2004-12-09 | 20,52 | 662.400 | 20,61 | 20,13 | 20,35 | 00:00:00 | | 2004-12-10 | 20,56 | 747.300 | 20,77 | 20,35 | 20,58 | 00:00:00 | | 2004-12-13 | 20,90 | 645.800 | 21,05 | 20,43 | 20,60 | 00:00:00 | | 2004-12-14 | 21,10 | 938.800 | 21,11 | 20,69 | 20,70 | 00:00:00 | | 2004-12-15 | 21,02 | 773.500 | 21,23 | 20,83 | 21,15 | 00:00:00 | | 2004-12-16 | 21,30 | 870.700 | 21,40 | 20,90 | 20,90 | 00:00:00 | | 2004-12-17 | 21,06 | 1.111.500 | 21,25 | 20,90 | 21,10 | 00:00:00 | | 2004-12-20 | 20,72 | 862.400 | 21,30 | 20,57 | 21,06 | 00:00:00 | | 2004-12-21 | 20,75 | 743.600 | 20,78 | 20,40 | 20,78 | 00:00:00 | | 2004-12-22 | 21,12 | 639.800 | 21,17 | 20,67 | 20,72 | 00:00:00 | | 2004-12-23 | 20,98 | 316.600 | 21,20 | 20,91 | 21,02 | 00:00:00 | | 2004-12-27 | 20,51 | 422.600 | 20,98 | 20,49 | 20,98 | 00:00:00 | | 2004-12-28 | 21,00 | 522.400 | 21,05 | 20,43 | 20,50 | 00:00:00 | | 2004-12-29 | 20,85 | 268.000 | 21,03 | 20,69 | 20,91 | 00:00:00 | | 2004-12-30 | 20,98 | 514.300 | 20,99 | 20,58 | 20,81 | 00:00:00 | | 2004-12-31 | 20,91 | 499.300 | 21,08 | 20,90 | 21,00 | 00:00:00 | | 2005-01-03 | 21,01 | 861.900 | 21,27 | 20,77 | 21,01 | 00:00:00 | | 2005-01-04 | 20,20 | 938.700 | 21,05 | 20,06 | 21,04 | 00:00:00 | | 2005-01-05 | 20,22 | 809.800 | 20,52 | 20,01 | 20,20 | 00:00:00 | | 2005-01-06 | 20,64 | 832.100 | 20,71 | 20,16 | 20,19 | 00:00:00 | | 2005-01-07 | 20,52 | 439.800 | 20,65 | 20,21 | 20,65 | 00:00:00 | | 2005-01-10 | 20,42 | 627.300 | 20,65 | 20,32 | 20,45 | 00:00:00 | | 2005-01-11 | 20,32 | 444.300 | 20,53 | 20,04 | 20,42 | 00:00:00 | | 2005-01-12 | 20,37 | 742.400 | 20,39 | 19,93 | 20,32 | 00:00:00 | | 2005-01-13 | 20,16 | 566.500 | 20,49 | 20,07 | 20,33 | 00:00:00 | | 2005-01-14 | 20,52 | 506.200 | 20,65 | 20,02 | 20,17 | 00:00:00 | | 2005-01-18 | 20,95 | 648.800 | 20,95 | 20,26 | 20,40 | 00:00:00 | | 2005-01-19 | 20,65 | 383.100 | 20,98 | 20,63 | 20,85 | 00:00:00 | | 2005-01-20 | 20,30 | 800.400 | 20,53 | 20,22 | 20,50 | 00:00:00 | | 2005-01-21 | 20,15 | 425.300 | 20,50 | 20,08 | 20,22 | 00:00:00 | | 2005-01-24 | 20,11 | 536.400 | 20,49 | 20,03 | 20,11 | 00:00:00 | | 2005-01-25 | 19,88 | 544.300 | 20,18 | 19,81 | 20,10 | 00:00:00 | | 2005-01-26 | 20,04 | 797.000 | 20,07 | 19,83 | 19,99 | 00:00:00 | | 2005-01-27 | 20,49 | 1.257.900 | 20,57 | 19,85 | 19,85 | 00:00:00 | | 2005-01-28 | 19,91 | 813.500 | 20,41 | 19,75 | 20,40 | 00:00:00 | | 2005-01-31 | 20,05 | 750.900 | 20,18 | 19,72 | 19,95 | 00:00:00 | | 2005-02-01 | 20,38 | 938.600 | 20,61 | 20,00 | 20,01 | 00:00:00 | | 2005-02-02 | 20,29 | 659.200 | 20,43 | 20,20 | 20,30 | 00:00:00 | | 2005-02-03 | 20,07 | 730.900 | 20,32 | 20,02 | 20,25 | 00:00:00 | | 2005-02-04 | 20,47 | 635.200 | 20,49 | 19,99 | 20,05 | 00:00:00 | | 2005-02-07 | 20,80 | 631.800 | 20,91 | 20,40 | 20,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
