Última Hora: "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Mulher que abandonou bebé no Cacém fica em liberdade - Jornal de Notícias" Fri, 18 Sep 2020 22:24:00 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Presidente da República lamenta morte "repentina e trágica" do bispo de Viana - O MINHO" Fri, 18 Sep 2020 20:36:47 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    ""Sabemos que as mudanças acontecem". Marta Temido desvaloriza polémica com Jamila Madeira - Jornal Económico" Fri, 18 Sep 2020 15:05:17 GMT   "Porta-voz de Vieira sobre a Operação Lex: «A investigação vai parir um rato» - Record" Fri, 18 Sep 2020 18:53:07 GMT    "Entre o hino e ?Grândola?, Ventura foi ao Giraldo por 15 minutos - PÚBLICO" Fri, 18 Sep 2020 21:40:00 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-10-1318,971.035.50019,3518,9219,2000:00:00
2004-10-1418,81842.40019,1518,6318,8900:00:00
2004-10-1519,221.097.60019,4518,8219,0500:00:00
2004-10-1819,521.090.40019,5419,0519,2300:00:00
2004-10-1918,99608.50019,5318,9819,5300:00:00
2004-10-2018,89891.40019,0518,6518,8500:00:00
2004-10-2118,94639.10019,0918,7218,8200:00:00
2004-10-2218,67640.30019,0718,6619,0700:00:00
2004-10-2518,77670.00018,7918,3718,5500:00:00
2004-10-2619,051.455.20019,3018,7218,7800:00:00
2004-10-2718,961.144.10019,1518,5118,7500:00:00
2004-10-2819,24989.50019,2418,7818,9600:00:00
2004-10-2919,08983.50019,4818,8719,2400:00:00
2004-11-0119,19880.50019,3618,9719,2300:00:00
2004-11-0219,32850.40019,6819,2319,2400:00:00
2004-11-0319,64838.70019,9619,4519,4700:00:00
2004-11-0419,75658.00019,9119,3619,7400:00:00
2004-11-0519,94838.40020,2419,7719,8500:00:00
2004-11-0819,93647.70020,0219,6519,9900:00:00
2004-11-0919,76591.30020,0119,7119,9200:00:00
2004-11-1019,63626.10019,8119,5119,7700:00:00
2004-11-1120,09667.60020,0919,6019,6300:00:00
2004-11-1220,02579.10020,1019,8020,1000:00:00
2004-11-1519,98868.10020,1119,8319,9700:00:00
2004-11-1620,00542.50020,1019,8020,0000:00:00
2004-11-1720,39879.70020,6220,0320,1000:00:00
2004-11-1820,41566.30020,5020,2620,4900:00:00
2004-11-1920,25895.70020,4820,2120,4200:00:00
2004-11-2220,57932.50020,5720,2120,2500:00:00
2004-11-2320,62713.20020,6220,3120,5700:00:00
2004-11-2420,83644.90020,9720,5720,7500:00:00
2004-11-2620,81170.20020,9520,6720,7500:00:00
2004-11-2920,80578.30020,8820,4020,8200:00:00
2004-11-3020,50674.50020,7720,5020,6800:00:00
2004-12-0120,79721.40021,0020,4720,5200:00:00
2004-12-0220,96638.70021,2920,6620,7900:00:00
2004-12-0320,69744.20021,1520,5020,9000:00:00
2004-12-0620,76640.70020,8420,3120,6500:00:00
2004-12-0720,09716.80020,7020,0520,6500:00:00
2004-12-0820,47603.40020,5719,9520,0800:00:00
2004-12-0920,52662.40020,6120,1320,3500:00:00
2004-12-1020,56747.30020,7720,3520,5800:00:00
2004-12-1320,90645.80021,0520,4320,6000:00:00
2004-12-1421,10938.80021,1120,6920,7000:00:00
2004-12-1521,02773.50021,2320,8321,1500:00:00
2004-12-1621,30870.70021,4020,9020,9000:00:00
2004-12-1721,061.111.50021,2520,9021,1000:00:00
2004-12-2020,72862.40021,3020,5721,0600:00:00
2004-12-2120,75743.60020,7820,4020,7800:00:00
2004-12-2221,12639.80021,1720,6720,7200:00:00
2004-12-2320,98316.60021,2020,9121,0200:00:00
2004-12-2720,51422.60020,9820,4920,9800:00:00
2004-12-2821,00522.40021,0520,4320,5000:00:00
2004-12-2920,85268.00021,0320,6920,9100:00:00
2004-12-3020,98514.30020,9920,5820,8100:00:00
2004-12-3120,91499.30021,0820,9021,0000:00:00
2005-01-0321,01861.90021,2720,7721,0100:00:00
2005-01-0420,20938.70021,0520,0621,0400:00:00
2005-01-0520,22809.80020,5220,0120,2000:00:00
2005-01-0620,64832.10020,7120,1620,1900:00:00
2005-01-0720,52439.80020,6520,2120,6500:00:00
2005-01-1020,42627.30020,6520,3220,4500:00:00
2005-01-1120,32444.30020,5320,0420,4200:00:00
2005-01-1220,37742.40020,3919,9320,3200:00:00
2005-01-1320,16566.50020,4920,0720,3300:00:00
2005-01-1420,52506.20020,6520,0220,1700:00:00
2005-01-1820,95648.80020,9520,2620,4000:00:00
2005-01-1920,65383.10020,9820,6320,8500:00:00
2005-01-2020,30800.40020,5320,2220,5000:00:00
2005-01-2120,15425.30020,5020,0820,2200:00:00
2005-01-2420,11536.40020,4920,0320,1100:00:00
2005-01-2519,88544.30020,1819,8120,1000:00:00
2005-01-2620,04797.00020,0719,8319,9900:00:00
2005-01-2720,491.257.90020,5719,8519,8500:00:00
2005-01-2819,91813.50020,4119,7520,4000:00:00
2005-01-3120,05750.90020,1819,7219,9500:00:00
2005-02-0120,38938.60020,6120,0020,0100:00:00
2005-02-0220,29659.20020,4320,2020,3000:00:00
2005-02-0320,07730.90020,3220,0220,2500:00:00
2005-02-0420,47635.20020,4919,9920,0500:00:00
2005-02-0720,80631.80020,9120,4020,4900:00:00
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