|
 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 2020-09-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 22,63 | 911.300 | 22,86 | 22,50 | 22,59 | 00:00:00 | | 2005-09-27 | 22,75 | 978.100 | 22,98 | 22,63 | 22,75 | 00:00:00 | | 2005-09-28 | 23,25 | 1.011.800 | 23,39 | 22,83 | 22,88 | 00:00:00 | | 2005-09-29 | 23,34 | 740.000 | 23,49 | 22,99 | 23,18 | 00:00:00 | | 2005-09-30 | 23,24 | 725.900 | 23,41 | 23,12 | 23,27 | 00:00:00 | | 2005-10-03 | 23,40 | 793.800 | 23,46 | 23,15 | 23,22 | 00:00:00 | | 2005-10-04 | 23,62 | 1.095.400 | 23,70 | 23,33 | 23,44 | 00:00:00 | | 2005-10-05 | 23,05 | 1.240.100 | 23,57 | 23,04 | 23,50 | 00:00:00 | | 2005-10-06 | 22,86 | 1.896.500 | 23,26 | 22,65 | 23,10 | 00:00:00 | | 2005-10-07 | 22,93 | 1.039.900 | 23,20 | 22,76 | 23,05 | 00:00:00 | | 2005-10-10 | 22,77 | 1.136.500 | 22,89 | 22,61 | 22,85 | 00:00:00 | | 2005-10-11 | 22,91 | 1.297.600 | 23,03 | 22,75 | 22,79 | 00:00:00 | | 2005-10-12 | 22,89 | 1.297.400 | 23,04 | 22,75 | 22,90 | 00:00:00 | | 2005-10-13 | 22,73 | 2.012.400 | 22,81 | 22,40 | 22,40 | 00:00:00 | | 2005-10-14 | 22,61 | 2.501.500 | 22,74 | 22,10 | 22,73 | 00:00:00 | | 2005-10-17 | 22,89 | 1.159.300 | 23,00 | 22,49 | 22,61 | 00:00:00 | | 2005-10-18 | 22,73 | 572.200 | 23,04 | 22,73 | 22,89 | 00:00:00 | | 2005-10-19 | 23,17 | 576.800 | 23,22 | 22,63 | 22,75 | 00:00:00 | | 2005-10-20 | 23,17 | 910.400 | 23,40 | 23,10 | 23,22 | 00:00:00 | | 2005-10-21 | 22,90 | 1.294.500 | 23,40 | 22,89 | 23,35 | 00:00:00 | | 2005-10-24 | 23,14 | 953.800 | 23,23 | 22,92 | 23,00 | 00:00:00 | | 2005-10-25 | 23,35 | 1.253.100 | 23,44 | 23,00 | 23,17 | 00:00:00 | | 2005-10-26 | 22,81 | 1.847.700 | 23,60 | 22,81 | 23,42 | 00:00:00 | | 2005-10-27 | 24,15 | 2.581.100 | 24,66 | 23,10 | 23,10 | 00:00:00 | | 2005-10-28 | 23,99 | 1.785.500 | 24,16 | 23,93 | 24,11 | 00:00:00 | | 2005-10-31 | 24,27 | 1.401.600 | 24,30 | 23,90 | 24,05 | 00:00:00 | | 2005-11-01 | 24,97 | 2.193.300 | 25,06 | 24,33 | 24,37 | 00:00:00 | | 2005-11-02 | 25,36 | 2.192.800 | 25,62 | 24,86 | 24,87 | 00:00:00 | | 2005-11-03 | 25,17 | 3.707.300 | 25,43 | 25,05 | 25,15 | 00:00:00 | | 2005-11-04 | 25,30 | 1.075.700 | 25,40 | 25,05 | 25,20 | 00:00:00 | | 2005-11-07 | 25,10 | 1.165.100 | 25,42 | 25,08 | 25,40 | 00:00:00 | | 2005-11-08 | 25,23 | 1.042.300 | 25,37 | 25,03 | 25,10 | 00:00:00 | | 2005-11-09 | 25,66 | 890.400 | 25,78 | 25,24 | 25,29 | 00:00:00 | | 2005-11-10 | 26,04 | 2.053.900 | 26,17 | 25,61 | 25,78 | 00:00:00 | | 2005-11-11 | 25,99 | 630.200 | 26,09 | 25,81 | 26,04 | 00:00:00 | | 2005-11-14 | 26,18 | 1.240.600 | 26,21 | 25,90 | 25,99 | 00:00:00 | | 2005-11-15 | 26,38 | 1.025.100 | 26,55 | 26,01 | 26,17 | 00:00:00 | | 2005-11-16 | 26,42 | 642.500 | 26,53 | 26,17 | 26,40 | 00:00:00 | | 2005-11-17 | 26,91 | 895.800 | 26,94 | 26,30 | 26,42 | 00:00:00 | | 2005-11-18 | 26,88 | 978.300 | 27,10 | 26,69 | 26,93 | 00:00:00 | | 2005-11-21 | 27,04 | 831.800 | 27,09 | 26,50 | 26,70 | 00:00:00 | | 2005-11-22 | 27,39 | 1.323.400 | 27,46 | 26,89 | 26,95 | 00:00:00 | | 2005-11-23 | 27,53 | 1.109.100 | 27,65 | 27,38 | 27,39 | 00:00:00 | | 2005-11-25 | 27,22 | 263.600 | 27,60 | 27,06 | 27,60 | 00:00:00 | | 2005-11-28 | 27,17 | 1.280.300 | 27,37 | 27,12 | 27,36 | 00:00:00 | | 2005-11-29 | 27,35 | 1.820.500 | 27,62 | 27,10 | 27,13 | 00:00:00 | | 2005-11-30 | 27,58 | 2.564.500 | 27,78 | 27,35 | 27,35 | 00:00:00 | | 2005-12-01 | 27,86 | 1.767.100 | 28,17 | 27,60 | 27,68 | 00:00:00 | | 2005-12-02 | 26,93 | 1.331.200 | 27,76 | 26,71 | 27,75 | 00:00:00 | | 2005-12-05 | 27,26 | 1.479.900 | 27,27 | 26,59 | 26,80 | 00:00:00 | | 2005-12-06 | 27,34 | 1.416.900 | 27,66 | 27,26 | 27,35 | 00:00:00 | | 2005-12-07 | 27,21 | 941.200 | 27,37 | 27,05 | 27,35 | 00:00:00 | | 2005-12-08 | 27,35 | 1.095.200 | 27,66 | 27,00 | 27,18 | 00:00:00 | | 2005-12-09 | 27,46 | 924.200 | 27,56 | 27,34 | 27,47 | 00:00:00 | | 2005-12-12 | 27,44 | 1.090.400 | 27,67 | 27,40 | 27,61 | 00:00:00 | | 2005-12-13 | 27,57 | 1.035.100 | 27,71 | 27,26 | 27,40 | 00:00:00 | | 2005-12-14 | 27,23 | 906.000 | 27,80 | 27,17 | 27,57 | 00:00:00 | | 2005-12-15 | 27,24 | 1.329.300 | 27,40 | 27,06 | 27,16 | 00:00:00 | | 2005-12-16 | 26,79 | 2.134.000 | 27,34 | 26,76 | 27,24 | 00:00:00 | | 2005-12-19 | 26,26 | 1.476.700 | 26,75 | 26,25 | 26,45 | 00:00:00 | | 2005-12-20 | 26,27 | 1.429.000 | 26,55 | 26,23 | 26,40 | 00:00:00 | | 2005-12-21 | 26,68 | 1.317.800 | 27,04 | 26,27 | 26,37 | 00:00:00 | | 2005-12-22 | 26,80 | 1.047.800 | 27,00 | 26,68 | 26,79 | 00:00:00 | | 2005-12-23 | 26,48 | 594.300 | 26,87 | 26,28 | 26,82 | 00:00:00 | | 2005-12-27 | 26,40 | 994.500 | 26,85 | 26,30 | 26,60 | 00:00:00 | | 2005-12-28 | 26,75 | 1.172.800 | 26,80 | 26,40 | 26,65 | 00:00:00 | | 2005-12-29 | 26,79 | 703.300 | 27,04 | 26,71 | 26,91 | 00:00:00 | | 2005-12-30 | 26,56 | 397.600 | 26,73 | 26,42 | 26,70 | 00:00:00 | | 2006-01-03 | 26,88 | 985.300 | 26,92 | 26,13 | 26,72 | 00:00:00 | | 2006-01-04 | 26,90 | 1.143.900 | 27,10 | 26,65 | 26,80 | 00:00:00 | | 2006-01-05 | 26,87 | 683.300 | 26,94 | 26,68 | 26,89 | 00:00:00 | | 2006-01-06 | 26,70 | 1.372.500 | 27,08 | 26,67 | 26,95 | 00:00:00 | | 2006-01-09 | 26,97 | 865.800 | 27,15 | 26,50 | 26,50 | 00:00:00 | | 2006-01-10 | 27,91 | 1.491.400 | 27,96 | 26,78 | 26,94 | 00:00:00 | | 2006-01-11 | 28,33 | 1.926.600 | 29,24 | 27,93 | 27,98 | 00:00:00 | | 2006-01-12 | 28,10 | 915.600 | 28,49 | 28,04 | 28,42 | 00:00:00 | | 2006-01-13 | 28,22 | 1.169.800 | 28,37 | 28,09 | 28,25 | 00:00:00 | | 2006-01-17 | 28,15 | 711.600 | 28,32 | 27,77 | 27,80 | 00:00:00 | | 2006-01-18 | 28,33 | 1.149.500 | 28,68 | 28,05 | 28,13 | 00:00:00 | | 2006-01-19 | 28,18 | 893.700 | 28,59 | 28,17 | 28,49 | 00:00:00 | | 2006-01-20 | 27,57 | 769.000 | 28,14 | 27,50 | 28,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
