Última Hora: "Viana do Castelo: Último adeus a D. Anacleto Oliveira marcado para dia 22 de setembro - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:20:00 GMT    "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT   "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT    "A incrível história de Leonor de Almeida - Livros - Jornal de Negócios" Fri, 18 Sep 2020 14:30:00 GMT    "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-02-0720,80631.80020,9120,4020,4900:00:00
2005-02-0820,70541.90020,8020,4320,5500:00:00
2005-02-0920,36669.80020,7820,3020,6900:00:00
2005-02-1020,19639.80020,5620,0820,5600:00:00
2005-02-1120,51451.30020,6020,0620,1900:00:00
2005-02-1420,18535.80020,6820,1220,6100:00:00
2005-02-1520,57762.60020,6320,1920,2400:00:00
2005-02-1620,39786.70020,5020,2020,5000:00:00
2005-02-1720,12488.20020,4820,0420,3500:00:00
2005-02-1820,00607.10020,2019,9020,1300:00:00
2005-02-2219,75717.30020,0519,7319,8000:00:00
2005-02-2319,96536.00019,9619,7019,9500:00:00
2005-02-2420,34656.90020,3419,7119,8000:00:00
2005-02-2520,65793.30020,7420,0820,2900:00:00
2005-02-2820,54865.70020,7520,2820,6600:00:00
2005-03-0120,71740.60020,7720,4620,6000:00:00
2005-03-0220,55541.50020,9020,4920,6100:00:00
2005-03-0320,65909.10020,7020,2220,7000:00:00
2005-03-0420,801.027.90020,8420,4520,7000:00:00
2005-03-0720,82498.40020,9520,7020,7200:00:00
2005-03-0820,69484.00020,8720,5420,8000:00:00
2005-03-0920,52542.70020,7320,3020,4900:00:00
2005-03-1020,48557.80020,7120,4020,4400:00:00
2005-03-1120,28417.20020,6720,2220,4900:00:00
2005-03-1420,82623.20020,8520,3120,3300:00:00
2005-03-1520,34635.20020,8020,3320,7700:00:00
2005-03-1620,411.063.50020,5920,1020,3500:00:00
2005-03-1720,52650.40020,7120,1620,5600:00:00
2005-03-1820,52831.00020,5720,2020,4200:00:00
2005-03-2120,76728.00020,7820,3520,5800:00:00
2005-03-2220,36510.50020,8520,3320,6600:00:00
2005-03-2320,411.020.00020,5820,2020,2100:00:00
2005-03-2420,52458.60020,6320,3020,4600:00:00
2005-03-2820,37695.70020,5920,3020,4700:00:00
2005-03-2920,32744.10020,4620,2220,3000:00:00
2005-03-3019,991.753.10020,0019,4219,9400:00:00
2005-03-3119,741.753.70020,0019,5519,9900:00:00
2005-04-0119,311.307.90019,9819,2219,8000:00:00
2005-04-0419,601.279.60019,6019,2019,3400:00:00
2005-04-0519,821.100.70019,8319,5019,6000:00:00
2005-04-0620,29972.00020,4819,9019,9200:00:00
2005-04-0720,41790.60020,5620,2020,3400:00:00
2005-04-0820,15402.20020,5120,1220,4100:00:00
2005-04-1120,24417.30020,3920,1220,1600:00:00
2005-04-1220,69599.50020,7319,9920,1600:00:00
2005-04-1320,24383.70020,7820,2420,7300:00:00
2005-04-1420,16785.90020,5020,1420,2300:00:00
2005-04-1520,05701.70020,2319,9420,0200:00:00
2005-04-1819,93954.30020,1019,8120,0200:00:00
2005-04-1920,28729.30020,3119,9319,9300:00:00
2005-04-2020,26961.60020,3820,0020,1800:00:00
2005-04-2120,52676.30020,5520,3320,4500:00:00
2005-04-2220,06958.20020,5419,9220,4500:00:00
2005-04-2519,84943.10020,1719,7020,1600:00:00
2005-04-2620,191.133.80020,4019,9320,1500:00:00
2005-04-2720,631.272.50020,7020,0620,2600:00:00
2005-04-2820,461.002.70020,7420,4020,6400:00:00
2005-04-2921,201.362.20021,2520,4520,4700:00:00
2005-05-0221,992.039.30022,0921,3521,3800:00:00
2005-05-0322,621.632.00022,7522,1022,2300:00:00
2005-05-0422,54890.10022,6622,4422,6300:00:00
2005-05-0522,54793.50022,6022,3422,5000:00:00
2005-05-0622,49606.60022,7422,4422,6000:00:00
2005-05-0922,58619.00022,6222,4022,4900:00:00
2005-05-1022,45622.20022,6922,1622,2200:00:00
2005-05-1122,68526.60022,7022,3222,4000:00:00
2005-05-1222,39898.70022,9422,2822,6000:00:00
2005-05-1322,25841.20022,5222,1222,3800:00:00
2005-05-1622,35711.20022,4822,2022,3500:00:00
2005-05-1722,40460.20022,4522,0722,1000:00:00
2005-05-1822,54505.00022,6322,3722,4100:00:00
2005-05-1922,48645.20022,7922,3722,5500:00:00
2005-05-2022,51532.10022,5422,1922,4800:00:00
2005-05-2322,61523.50022,6422,4122,5700:00:00
2005-05-2421,291.583.10021,7621,0621,7500:00:00
2005-05-2521,28888.00021,4721,0621,2700:00:00
2005-05-2621,57461.40021,6621,1621,3500:00:00
2005-05-2721,43640.30021,6221,2821,6200:00:00
2005-05-3121,411.019.10021,6421,1221,3600:00:00
2005-06-0121,631.066.40021,6321,3121,4400:00:00
2005-06-0221,52837.50021,6021,3521,5000:00:00
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