|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 21,52 | 837.500 | 21,60 | 21,35 | 21,50 | 00:00:00 | | 2005-06-03 | 21,42 | 822.400 | 21,55 | 21,25 | 21,42 | 00:00:00 | | 2005-06-06 | 21,48 | 782.700 | 21,58 | 21,21 | 21,54 | 00:00:00 | | 2005-06-07 | 21,22 | 708.300 | 21,57 | 21,18 | 21,49 | 00:00:00 | | 2005-06-08 | 20,64 | 1.069.300 | 21,34 | 20,57 | 21,25 | 00:00:00 | | 2005-06-09 | 20,69 | 989.000 | 20,82 | 20,59 | 20,64 | 00:00:00 | | 2005-06-10 | 20,68 | 749.700 | 20,80 | 20,49 | 20,72 | 00:00:00 | | 2005-06-13 | 20,77 | 917.500 | 20,96 | 20,49 | 20,55 | 00:00:00 | | 2005-06-14 | 21,03 | 729.700 | 21,12 | 20,80 | 20,81 | 00:00:00 | | 2005-06-15 | 20,90 | 591.700 | 21,16 | 20,80 | 21,14 | 00:00:00 | | 2005-06-16 | 20,87 | 618.200 | 20,99 | 20,69 | 20,92 | 00:00:00 | | 2005-06-17 | 21,30 | 1.162.600 | 21,32 | 20,90 | 21,05 | 00:00:00 | | 2005-06-20 | 21,23 | 476.700 | 21,26 | 21,03 | 21,20 | 00:00:00 | | 2005-06-21 | 20,83 | 750.500 | 21,24 | 20,74 | 21,18 | 00:00:00 | | 2005-06-22 | 20,81 | 689.700 | 21,09 | 20,60 | 21,00 | 00:00:00 | | 2005-06-23 | 20,49 | 738.300 | 20,93 | 20,45 | 20,85 | 00:00:00 | | 2005-06-24 | 20,15 | 704.700 | 20,34 | 20,08 | 20,10 | 00:00:00 | | 2005-06-27 | 20,05 | 556.100 | 20,28 | 19,98 | 20,14 | 00:00:00 | | 2005-06-28 | 20,12 | 809.400 | 20,22 | 20,00 | 20,20 | 00:00:00 | | 2005-06-29 | 20,02 | 616.300 | 20,20 | 19,91 | 20,18 | 00:00:00 | | 2005-06-30 | 19,67 | 1.079.200 | 20,18 | 19,63 | 20,02 | 00:00:00 | | 2005-07-01 | 19,61 | 718.200 | 19,68 | 19,48 | 19,60 | 00:00:00 | | 2005-07-05 | 20,31 | 892.800 | 20,32 | 19,67 | 19,67 | 00:00:00 | | 2005-07-06 | 19,76 | 681.900 | 20,28 | 19,75 | 20,10 | 00:00:00 | | 2005-07-07 | 19,86 | 736.600 | 19,99 | 19,25 | 19,61 | 00:00:00 | | 2005-07-08 | 20,25 | 789.100 | 20,27 | 19,71 | 19,85 | 00:00:00 | | 2005-07-11 | 20,19 | 521.500 | 20,36 | 20,06 | 20,35 | 00:00:00 | | 2005-07-12 | 20,26 | 700.800 | 20,38 | 20,03 | 20,17 | 00:00:00 | | 2005-07-13 | 20,04 | 815.700 | 20,32 | 19,95 | 20,20 | 00:00:00 | | 2005-07-14 | 20,07 | 930.200 | 20,18 | 19,83 | 19,85 | 00:00:00 | | 2005-07-15 | 20,10 | 1.041.800 | 20,32 | 20,00 | 20,08 | 00:00:00 | | 2005-07-18 | 19,95 | 510.000 | 20,12 | 19,95 | 19,97 | 00:00:00 | | 2005-07-19 | 20,03 | 694.900 | 20,12 | 19,82 | 19,91 | 00:00:00 | | 2005-07-20 | 20,24 | 909.800 | 20,31 | 19,90 | 19,90 | 00:00:00 | | 2005-07-21 | 19,87 | 601.700 | 20,19 | 19,82 | 20,15 | 00:00:00 | | 2005-07-22 | 19,88 | 846.700 | 19,98 | 19,71 | 19,87 | 00:00:00 | | 2005-07-25 | 19,74 | 645.300 | 19,99 | 19,72 | 19,91 | 00:00:00 | | 2005-07-26 | 19,77 | 1.196.000 | 20,09 | 19,73 | 19,88 | 00:00:00 | | 2005-07-27 | 21,15 | 3.512.200 | 21,76 | 19,86 | 19,86 | 00:00:00 | | 2005-07-28 | 21,24 | 1.527.800 | 21,50 | 20,96 | 21,15 | 00:00:00 | | 2005-07-29 | 20,82 | 1.253.600 | 21,30 | 20,82 | 21,28 | 00:00:00 | | 2005-08-01 | 21,40 | 1.745.200 | 21,65 | 20,82 | 20,82 | 00:00:00 | | 2005-08-02 | 21,08 | 1.546.000 | 21,47 | 21,00 | 21,32 | 00:00:00 | | 2005-08-03 | 20,98 | 1.101.400 | 21,12 | 20,90 | 20,98 | 00:00:00 | | 2005-08-04 | 20,99 | 1.449.300 | 21,04 | 20,77 | 20,95 | 00:00:00 | | 2005-08-05 | 20,95 | 1.252.200 | 21,19 | 20,87 | 21,08 | 00:00:00 | | 2005-08-08 | 20,95 | 1.715.700 | 21,07 | 20,91 | 20,95 | 00:00:00 | | 2005-08-09 | 21,15 | 2.108.600 | 21,31 | 21,00 | 21,15 | 00:00:00 | | 2005-08-10 | 20,94 | 1.203.900 | 21,27 | 20,88 | 21,15 | 00:00:00 | | 2005-08-11 | 21,00 | 917.400 | 21,08 | 20,92 | 21,04 | 00:00:00 | | 2005-08-12 | 20,81 | 963.800 | 20,99 | 20,77 | 20,95 | 00:00:00 | | 2005-08-15 | 20,85 | 1.765.800 | 20,88 | 20,73 | 20,81 | 00:00:00 | | 2005-08-16 | 20,69 | 1.174.300 | 20,90 | 20,63 | 20,86 | 00:00:00 | | 2005-08-17 | 20,80 | 1.855.400 | 20,91 | 20,45 | 20,73 | 00:00:00 | | 2005-08-18 | 20,85 | 1.605.000 | 21,09 | 20,66 | 20,80 | 00:00:00 | | 2005-08-19 | 21,00 | 3.528.200 | 21,02 | 20,76 | 20,95 | 00:00:00 | | 2005-08-22 | 21,13 | 621.100 | 21,21 | 20,93 | 21,05 | 00:00:00 | | 2005-08-23 | 21,02 | 647.100 | 21,19 | 20,96 | 21,14 | 00:00:00 | | 2005-08-24 | 21,02 | 601.500 | 21,15 | 20,92 | 20,95 | 00:00:00 | | 2005-08-25 | 21,05 | 579.500 | 21,13 | 20,97 | 21,02 | 00:00:00 | | 2005-08-26 | 21,09 | 663.700 | 21,20 | 20,95 | 21,14 | 00:00:00 | | 2005-08-29 | 21,44 | 1.355.500 | 21,49 | 20,91 | 21,01 | 00:00:00 | | 2005-08-30 | 21,23 | 953.900 | 21,30 | 21,07 | 21,28 | 00:00:00 | | 2005-08-31 | 21,50 | 1.390.700 | 21,50 | 21,08 | 21,20 | 00:00:00 | | 2005-09-01 | 21,47 | 743.900 | 21,70 | 21,30 | 21,46 | 00:00:00 | | 2005-09-02 | 21,52 | 683.600 | 21,65 | 21,39 | 21,57 | 00:00:00 | | 2005-09-06 | 21,76 | 986.200 | 21,80 | 21,55 | 21,60 | 00:00:00 | | 2005-09-07 | 21,99 | 1.305.400 | 22,00 | 21,75 | 21,77 | 00:00:00 | | 2005-09-08 | 22,22 | 1.894.200 | 22,25 | 21,66 | 21,95 | 00:00:00 | | 2005-09-09 | 22,79 | 1.674.600 | 22,81 | 22,08 | 22,16 | 00:00:00 | | 2005-09-12 | 23,20 | 1.636.000 | 23,42 | 22,75 | 22,75 | 00:00:00 | | 2005-09-13 | 23,13 | 1.379.500 | 23,29 | 23,00 | 23,17 | 00:00:00 | | 2005-09-14 | 23,12 | 1.090.200 | 23,29 | 23,09 | 23,21 | 00:00:00 | | 2005-09-15 | 23,15 | 881.800 | 23,25 | 23,01 | 23,07 | 00:00:00 | | 2005-09-16 | 23,37 | 1.289.200 | 23,44 | 23,16 | 23,25 | 00:00:00 | | 2005-09-19 | 23,17 | 688.000 | 23,37 | 23,11 | 23,27 | 00:00:00 | | 2005-09-20 | 23,07 | 1.356.800 | 23,33 | 22,94 | 23,20 | 00:00:00 | | 2005-09-21 | 22,80 | 1.122.900 | 23,04 | 22,76 | 22,98 | 00:00:00 | | 2005-09-22 | 22,50 | 1.550.500 | 22,60 | 22,22 | 22,55 | 00:00:00 | | 2005-09-23 | 22,60 | 758.100 | 22,81 | 22,21 | 22,50 | 00:00:00 | | 2005-09-26 | 22,63 | 911.300 | 22,86 | 22,50 | 22,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
