Última Hora: "A SUBIR: Portugal tem 849 novos casos covid-19, dos quais 35 no Algarve e 16 no Alentejo - Postal do Algarve" Sat, 19 Sep 2020 13:22:38 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    "Viana do Castelo: Celebrações exequiais de D. Anacleto Oliveira vão decorrer entre segunda e quarta-feira - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Mãe do bebé deixado no Cacém entregou-se no hospital e foi constituída arguida - SAPO 24" Fri, 18 Sep 2020 19:41:16 GMT    "Covid-19: Lar do concelho de Vimioso regista 37 casos positivos - SAPO 24" Sat, 19 Sep 2020 17:54:26 GMT    "Acusação da Operação Lex aponta quatro distribuições viciadas na Relação de Lisboa - PÚBLICO" Sat, 19 Sep 2020 05:01:00 GMT    "Costa admite mais de mil casos de Covid-19 por dia na próxima semana - Correio da Manhã" Sat, 19 Sep 2020 00:30:51 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    "Morte da juíza Ginsburg dá origem a contenda política pela substituição - RTP" Sat, 19 Sep 2020 12:01:00 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
2005-09-2622,63911.30022,8622,5022,5900:00:00
2005-09-2722,75978.10022,9822,6322,7500:00:00
2005-09-2823,251.011.80023,3922,8322,8800:00:00
2005-09-2923,34740.00023,4922,9923,1800:00:00
2005-09-3023,24725.90023,4123,1223,2700:00:00
2005-10-0323,40793.80023,4623,1523,2200:00:00
2005-10-0423,621.095.40023,7023,3323,4400:00:00
2005-10-0523,051.240.10023,5723,0423,5000:00:00
2005-10-0622,861.896.50023,2622,6523,1000:00:00
2005-10-0722,931.039.90023,2022,7623,0500:00:00
2005-10-1022,771.136.50022,8922,6122,8500:00:00
2005-10-1122,911.297.60023,0322,7522,7900:00:00
2005-10-1222,891.297.40023,0422,7522,9000:00:00
2005-10-1322,732.012.40022,8122,4022,4000:00:00
2005-10-1422,612.501.50022,7422,1022,7300:00:00
2005-10-1722,891.159.30023,0022,4922,6100:00:00
2005-10-1822,73572.20023,0422,7322,8900:00:00
2005-10-1923,17576.80023,2222,6322,7500:00:00
2005-10-2023,17910.40023,4023,1023,2200:00:00
2005-10-2122,901.294.50023,4022,8923,3500:00:00
2005-10-2423,14953.80023,2322,9223,0000:00:00
2005-10-2523,351.253.10023,4423,0023,1700:00:00
2005-10-2622,811.847.70023,6022,8123,4200:00:00
2005-10-2724,152.581.10024,6623,1023,1000:00:00
2005-10-2823,991.785.50024,1623,9324,1100:00:00
2005-10-3124,271.401.60024,3023,9024,0500:00:00
2005-11-0124,972.193.30025,0624,3324,3700:00:00
2005-11-0225,362.192.80025,6224,8624,8700:00:00
2005-11-0325,173.707.30025,4325,0525,1500:00:00
2005-11-0425,301.075.70025,4025,0525,2000:00:00
2005-11-0725,101.165.10025,4225,0825,4000:00:00
2005-11-0825,231.042.30025,3725,0325,1000:00:00
2005-11-0925,66890.40025,7825,2425,2900:00:00
2005-11-1026,042.053.90026,1725,6125,7800:00:00
2005-11-1125,99630.20026,0925,8126,0400:00:00
2005-11-1426,181.240.60026,2125,9025,9900:00:00
2005-11-1526,381.025.10026,5526,0126,1700:00:00
2005-11-1626,42642.50026,5326,1726,4000:00:00
2005-11-1726,91895.80026,9426,3026,4200:00:00
2005-11-1826,88978.30027,1026,6926,9300:00:00
2005-11-2127,04831.80027,0926,5026,7000:00:00
2005-11-2227,391.323.40027,4626,8926,9500:00:00
2005-11-2327,531.109.10027,6527,3827,3900:00:00
2005-11-2527,22263.60027,6027,0627,6000:00:00
2005-11-2827,171.280.30027,3727,1227,3600:00:00
2005-11-2927,351.820.50027,6227,1027,1300:00:00
2005-11-3027,582.564.50027,7827,3527,3500:00:00
2005-12-0127,861.767.10028,1727,6027,6800:00:00
2005-12-0226,931.331.20027,7626,7127,7500:00:00
2005-12-0527,261.479.90027,2726,5926,8000:00:00
2005-12-0627,341.416.90027,6627,2627,3500:00:00
2005-12-0727,21941.20027,3727,0527,3500:00:00
2005-12-0827,351.095.20027,6627,0027,1800:00:00
2005-12-0927,46924.20027,5627,3427,4700:00:00
2005-12-1227,441.090.40027,6727,4027,6100:00:00
2005-12-1327,571.035.10027,7127,2627,4000:00:00
2005-12-1427,23906.00027,8027,1727,5700:00:00
2005-12-1527,241.329.30027,4027,0627,1600:00:00
2005-12-1626,792.134.00027,3426,7627,2400:00:00
2005-12-1926,261.476.70026,7526,2526,4500:00:00
2005-12-2026,271.429.00026,5526,2326,4000:00:00
2005-12-2126,681.317.80027,0426,2726,3700:00:00
2005-12-2226,801.047.80027,0026,6826,7900:00:00
2005-12-2326,48594.30026,8726,2826,8200:00:00
2005-12-2726,40994.50026,8526,3026,6000:00:00
2005-12-2826,751.172.80026,8026,4026,6500:00:00
2005-12-2926,79703.30027,0426,7126,9100:00:00
2005-12-3026,56397.60026,7326,4226,7000:00:00
2006-01-0326,88985.30026,9226,1326,7200:00:00
2006-01-0426,901.143.90027,1026,6526,8000:00:00
2006-01-0526,87683.30026,9426,6826,8900:00:00
2006-01-0626,701.372.50027,0826,6726,9500:00:00
2006-01-0926,97865.80027,1526,5026,5000:00:00
2006-01-1027,911.491.40027,9626,7826,9400:00:00
2006-01-1128,331.926.60029,2427,9327,9800:00:00
2006-01-1228,10915.60028,4928,0428,4200:00:00
2006-01-1328,221.169.80028,3728,0928,2500:00:00
2006-01-1728,15711.60028,3227,7727,8000:00:00
2006-01-1828,331.149.50028,6828,0528,1300:00:00
2006-01-1928,18893.70028,5928,1728,4900:00:00
2006-01-2027,57769.00028,1427,5028,1200:00:00
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