Última Hora: "Condutor que fugiu à PSP em contramão no Porto confessa tudo em tribunal - Jornal de Notícias" Wed, 25 Nov 2020 11:19:00 GMT    "Tempo: Chuva, granizo e trovoada. Nove distritos do continente sob aviso amarelo - SAPO 24" Wed, 25 Nov 2020 06:32:00 GMT    "Pressionado por republicanos e sem saída nos tribunais, Trump abre portas à transição - PÚBLICO" Tue, 24 Nov 2020 11:27:00 GMT    "Santa Casa de Lisboa contratou Paulo Pedroso por 3700 euros como consultor externo - Correio da Manhã" Wed, 25 Nov 2020 10:06:09 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 GMT    "Isenção de IVA para quem tenha volume de negócios inferior a 12.500 euros nos quatro anos anteriores - Jornal de Notícias" Wed, 25 Nov 2020 00:11:00 GMT   "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 GMT    "Estudo. Só 33% dos portugueses consideram que saúde é prioridade do Governo - RTP" Wed, 25 Nov 2020 07:21:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 25 Nov 2020 11:30:00 GMT    "Portugal passa os quatro mil mortos (COVID-19) - A Bola" Tue, 24 Nov 2020 14:47:00 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-06-0221,52837.50021,6021,3521,5000:00:00
2005-06-0321,42822.40021,5521,2521,4200:00:00
2005-06-0621,48782.70021,5821,2121,5400:00:00
2005-06-0721,22708.30021,5721,1821,4900:00:00
2005-06-0820,641.069.30021,3420,5721,2500:00:00
2005-06-0920,69989.00020,8220,5920,6400:00:00
2005-06-1020,68749.70020,8020,4920,7200:00:00
2005-06-1320,77917.50020,9620,4920,5500:00:00
2005-06-1421,03729.70021,1220,8020,8100:00:00
2005-06-1520,90591.70021,1620,8021,1400:00:00
2005-06-1620,87618.20020,9920,6920,9200:00:00
2005-06-1721,301.162.60021,3220,9021,0500:00:00
2005-06-2021,23476.70021,2621,0321,2000:00:00
2005-06-2120,83750.50021,2420,7421,1800:00:00
2005-06-2220,81689.70021,0920,6021,0000:00:00
2005-06-2320,49738.30020,9320,4520,8500:00:00
2005-06-2420,15704.70020,3420,0820,1000:00:00
2005-06-2720,05556.10020,2819,9820,1400:00:00
2005-06-2820,12809.40020,2220,0020,2000:00:00
2005-06-2920,02616.30020,2019,9120,1800:00:00
2005-06-3019,671.079.20020,1819,6320,0200:00:00
2005-07-0119,61718.20019,6819,4819,6000:00:00
2005-07-0520,31892.80020,3219,6719,6700:00:00
2005-07-0619,76681.90020,2819,7520,1000:00:00
2005-07-0719,86736.60019,9919,2519,6100:00:00
2005-07-0820,25789.10020,2719,7119,8500:00:00
2005-07-1120,19521.50020,3620,0620,3500:00:00
2005-07-1220,26700.80020,3820,0320,1700:00:00
2005-07-1320,04815.70020,3219,9520,2000:00:00
2005-07-1420,07930.20020,1819,8319,8500:00:00
2005-07-1520,101.041.80020,3220,0020,0800:00:00
2005-07-1819,95510.00020,1219,9519,9700:00:00
2005-07-1920,03694.90020,1219,8219,9100:00:00
2005-07-2020,24909.80020,3119,9019,9000:00:00
2005-07-2119,87601.70020,1919,8220,1500:00:00
2005-07-2219,88846.70019,9819,7119,8700:00:00
2005-07-2519,74645.30019,9919,7219,9100:00:00
2005-07-2619,771.196.00020,0919,7319,8800:00:00
2005-07-2721,153.512.20021,7619,8619,8600:00:00
2005-07-2821,241.527.80021,5020,9621,1500:00:00
2005-07-2920,821.253.60021,3020,8221,2800:00:00
2005-08-0121,401.745.20021,6520,8220,8200:00:00
2005-08-0221,081.546.00021,4721,0021,3200:00:00
2005-08-0320,981.101.40021,1220,9020,9800:00:00
2005-08-0420,991.449.30021,0420,7720,9500:00:00
2005-08-0520,951.252.20021,1920,8721,0800:00:00
2005-08-0820,951.715.70021,0720,9120,9500:00:00
2005-08-0921,152.108.60021,3121,0021,1500:00:00
2005-08-1020,941.203.90021,2720,8821,1500:00:00
2005-08-1121,00917.40021,0820,9221,0400:00:00
2005-08-1220,81963.80020,9920,7720,9500:00:00
2005-08-1520,851.765.80020,8820,7320,8100:00:00
2005-08-1620,691.174.30020,9020,6320,8600:00:00
2005-08-1720,801.855.40020,9120,4520,7300:00:00
2005-08-1820,851.605.00021,0920,6620,8000:00:00
2005-08-1921,003.528.20021,0220,7620,9500:00:00
2005-08-2221,13621.10021,2120,9321,0500:00:00
2005-08-2321,02647.10021,1920,9621,1400:00:00
2005-08-2421,02601.50021,1520,9220,9500:00:00
2005-08-2521,05579.50021,1320,9721,0200:00:00
2005-08-2621,09663.70021,2020,9521,1400:00:00
2005-08-2921,441.355.50021,4920,9121,0100:00:00
2005-08-3021,23953.90021,3021,0721,2800:00:00
2005-08-3121,501.390.70021,5021,0821,2000:00:00
2005-09-0121,47743.90021,7021,3021,4600:00:00
2005-09-0221,52683.60021,6521,3921,5700:00:00
2005-09-0621,76986.20021,8021,5521,6000:00:00
2005-09-0721,991.305.40022,0021,7521,7700:00:00
2005-09-0822,221.894.20022,2521,6621,9500:00:00
2005-09-0922,791.674.60022,8122,0822,1600:00:00
2005-09-1223,201.636.00023,4222,7522,7500:00:00
2005-09-1323,131.379.50023,2923,0023,1700:00:00
2005-09-1423,121.090.20023,2923,0923,2100:00:00
2005-09-1523,15881.80023,2523,0123,0700:00:00
2005-09-1623,371.289.20023,4423,1623,2500:00:00
2005-09-1923,17688.00023,3723,1123,2700:00:00
2005-09-2023,071.356.80023,3322,9423,2000:00:00
2005-09-2122,801.122.90023,0422,7622,9800:00:00
2005-09-2222,501.550.50022,6022,2222,5500:00:00
2005-09-2322,60758.10022,8122,2122,5000:00:00
2005-09-2622,63911.30022,8622,5022,5900:00:00
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