|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 20,80 | 631.800 | 20,91 | 20,40 | 20,49 | 00:00:00 | | 2005-02-08 | 20,70 | 541.900 | 20,80 | 20,43 | 20,55 | 00:00:00 | | 2005-02-09 | 20,36 | 669.800 | 20,78 | 20,30 | 20,69 | 00:00:00 | | 2005-02-10 | 20,19 | 639.800 | 20,56 | 20,08 | 20,56 | 00:00:00 | | 2005-02-11 | 20,51 | 451.300 | 20,60 | 20,06 | 20,19 | 00:00:00 | | 2005-02-14 | 20,18 | 535.800 | 20,68 | 20,12 | 20,61 | 00:00:00 | | 2005-02-15 | 20,57 | 762.600 | 20,63 | 20,19 | 20,24 | 00:00:00 | | 2005-02-16 | 20,39 | 786.700 | 20,50 | 20,20 | 20,50 | 00:00:00 | | 2005-02-17 | 20,12 | 488.200 | 20,48 | 20,04 | 20,35 | 00:00:00 | | 2005-02-18 | 20,00 | 607.100 | 20,20 | 19,90 | 20,13 | 00:00:00 | | 2005-02-22 | 19,75 | 717.300 | 20,05 | 19,73 | 19,80 | 00:00:00 | | 2005-02-23 | 19,96 | 536.000 | 19,96 | 19,70 | 19,95 | 00:00:00 | | 2005-02-24 | 20,34 | 656.900 | 20,34 | 19,71 | 19,80 | 00:00:00 | | 2005-02-25 | 20,65 | 793.300 | 20,74 | 20,08 | 20,29 | 00:00:00 | | 2005-02-28 | 20,54 | 865.700 | 20,75 | 20,28 | 20,66 | 00:00:00 | | 2005-03-01 | 20,71 | 740.600 | 20,77 | 20,46 | 20,60 | 00:00:00 | | 2005-03-02 | 20,55 | 541.500 | 20,90 | 20,49 | 20,61 | 00:00:00 | | 2005-03-03 | 20,65 | 909.100 | 20,70 | 20,22 | 20,70 | 00:00:00 | | 2005-03-04 | 20,80 | 1.027.900 | 20,84 | 20,45 | 20,70 | 00:00:00 | | 2005-03-07 | 20,82 | 498.400 | 20,95 | 20,70 | 20,72 | 00:00:00 | | 2005-03-08 | 20,69 | 484.000 | 20,87 | 20,54 | 20,80 | 00:00:00 | | 2005-03-09 | 20,52 | 542.700 | 20,73 | 20,30 | 20,49 | 00:00:00 | | 2005-03-10 | 20,48 | 557.800 | 20,71 | 20,40 | 20,44 | 00:00:00 | | 2005-03-11 | 20,28 | 417.200 | 20,67 | 20,22 | 20,49 | 00:00:00 | | 2005-03-14 | 20,82 | 623.200 | 20,85 | 20,31 | 20,33 | 00:00:00 | | 2005-03-15 | 20,34 | 635.200 | 20,80 | 20,33 | 20,77 | 00:00:00 | | 2005-03-16 | 20,41 | 1.063.500 | 20,59 | 20,10 | 20,35 | 00:00:00 | | 2005-03-17 | 20,52 | 650.400 | 20,71 | 20,16 | 20,56 | 00:00:00 | | 2005-03-18 | 20,52 | 831.000 | 20,57 | 20,20 | 20,42 | 00:00:00 | | 2005-03-21 | 20,76 | 728.000 | 20,78 | 20,35 | 20,58 | 00:00:00 | | 2005-03-22 | 20,36 | 510.500 | 20,85 | 20,33 | 20,66 | 00:00:00 | | 2005-03-23 | 20,41 | 1.020.000 | 20,58 | 20,20 | 20,21 | 00:00:00 | | 2005-03-24 | 20,52 | 458.600 | 20,63 | 20,30 | 20,46 | 00:00:00 | | 2005-03-28 | 20,37 | 695.700 | 20,59 | 20,30 | 20,47 | 00:00:00 | | 2005-03-29 | 20,32 | 744.100 | 20,46 | 20,22 | 20,30 | 00:00:00 | | 2005-03-30 | 19,99 | 1.753.100 | 20,00 | 19,42 | 19,94 | 00:00:00 | | 2005-03-31 | 19,74 | 1.753.700 | 20,00 | 19,55 | 19,99 | 00:00:00 | | 2005-04-01 | 19,31 | 1.307.900 | 19,98 | 19,22 | 19,80 | 00:00:00 | | 2005-04-04 | 19,60 | 1.279.600 | 19,60 | 19,20 | 19,34 | 00:00:00 | | 2005-04-05 | 19,82 | 1.100.700 | 19,83 | 19,50 | 19,60 | 00:00:00 | | 2005-04-06 | 20,29 | 972.000 | 20,48 | 19,90 | 19,92 | 00:00:00 | | 2005-04-07 | 20,41 | 790.600 | 20,56 | 20,20 | 20,34 | 00:00:00 | | 2005-04-08 | 20,15 | 402.200 | 20,51 | 20,12 | 20,41 | 00:00:00 | | 2005-04-11 | 20,24 | 417.300 | 20,39 | 20,12 | 20,16 | 00:00:00 | | 2005-04-12 | 20,69 | 599.500 | 20,73 | 19,99 | 20,16 | 00:00:00 | | 2005-04-13 | 20,24 | 383.700 | 20,78 | 20,24 | 20,73 | 00:00:00 | | 2005-04-14 | 20,16 | 785.900 | 20,50 | 20,14 | 20,23 | 00:00:00 | | 2005-04-15 | 20,05 | 701.700 | 20,23 | 19,94 | 20,02 | 00:00:00 | | 2005-04-18 | 19,93 | 954.300 | 20,10 | 19,81 | 20,02 | 00:00:00 | | 2005-04-19 | 20,28 | 729.300 | 20,31 | 19,93 | 19,93 | 00:00:00 | | 2005-04-20 | 20,26 | 961.600 | 20,38 | 20,00 | 20,18 | 00:00:00 | | 2005-04-21 | 20,52 | 676.300 | 20,55 | 20,33 | 20,45 | 00:00:00 | | 2005-04-22 | 20,06 | 958.200 | 20,54 | 19,92 | 20,45 | 00:00:00 | | 2005-04-25 | 19,84 | 943.100 | 20,17 | 19,70 | 20,16 | 00:00:00 | | 2005-04-26 | 20,19 | 1.133.800 | 20,40 | 19,93 | 20,15 | 00:00:00 | | 2005-04-27 | 20,63 | 1.272.500 | 20,70 | 20,06 | 20,26 | 00:00:00 | | 2005-04-28 | 20,46 | 1.002.700 | 20,74 | 20,40 | 20,64 | 00:00:00 | | 2005-04-29 | 21,20 | 1.362.200 | 21,25 | 20,45 | 20,47 | 00:00:00 | | 2005-05-02 | 21,99 | 2.039.300 | 22,09 | 21,35 | 21,38 | 00:00:00 | | 2005-05-03 | 22,62 | 1.632.000 | 22,75 | 22,10 | 22,23 | 00:00:00 | | 2005-05-04 | 22,54 | 890.100 | 22,66 | 22,44 | 22,63 | 00:00:00 | | 2005-05-05 | 22,54 | 793.500 | 22,60 | 22,34 | 22,50 | 00:00:00 | | 2005-05-06 | 22,49 | 606.600 | 22,74 | 22,44 | 22,60 | 00:00:00 | | 2005-05-09 | 22,58 | 619.000 | 22,62 | 22,40 | 22,49 | 00:00:00 | | 2005-05-10 | 22,45 | 622.200 | 22,69 | 22,16 | 22,22 | 00:00:00 | | 2005-05-11 | 22,68 | 526.600 | 22,70 | 22,32 | 22,40 | 00:00:00 | | 2005-05-12 | 22,39 | 898.700 | 22,94 | 22,28 | 22,60 | 00:00:00 | | 2005-05-13 | 22,25 | 841.200 | 22,52 | 22,12 | 22,38 | 00:00:00 | | 2005-05-16 | 22,35 | 711.200 | 22,48 | 22,20 | 22,35 | 00:00:00 | | 2005-05-17 | 22,40 | 460.200 | 22,45 | 22,07 | 22,10 | 00:00:00 | | 2005-05-18 | 22,54 | 505.000 | 22,63 | 22,37 | 22,41 | 00:00:00 | | 2005-05-19 | 22,48 | 645.200 | 22,79 | 22,37 | 22,55 | 00:00:00 | | 2005-05-20 | 22,51 | 532.100 | 22,54 | 22,19 | 22,48 | 00:00:00 | | 2005-05-23 | 22,61 | 523.500 | 22,64 | 22,41 | 22,57 | 00:00:00 | | 2005-05-24 | 21,29 | 1.583.100 | 21,76 | 21,06 | 21,75 | 00:00:00 | | 2005-05-25 | 21,28 | 888.000 | 21,47 | 21,06 | 21,27 | 00:00:00 | | 2005-05-26 | 21,57 | 461.400 | 21,66 | 21,16 | 21,35 | 00:00:00 | | 2005-05-27 | 21,43 | 640.300 | 21,62 | 21,28 | 21,62 | 00:00:00 | | 2005-05-31 | 21,41 | 1.019.100 | 21,64 | 21,12 | 21,36 | 00:00:00 | | 2005-06-01 | 21,63 | 1.066.400 | 21,63 | 21,31 | 21,44 | 00:00:00 | | 2005-06-02 | 21,52 | 837.500 | 21,60 | 21,35 | 21,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
