|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 64,12 | 6.060.200 | 72,50 | 60,00 | 72,00 | 00:00:00 | | 2000-04-28 | 60,00 | 5.745.100 | 64,19 | 58,12 | 60,00 | 00:00:00 | | 2000-05-01 | 67,00 | 5.048.700 | 67,00 | 60,00 | 62,75 | 00:00:00 | | 2000-05-02 | 61,00 | 2.932.400 | 71,00 | 61,00 | 64,00 | 00:00:00 | | 2000-05-03 | 62,50 | 1.763.700 | 63,75 | 59,25 | 61,75 | 00:00:00 | | 2000-05-04 | 63,81 | 1.510.700 | 67,00 | 62,25 | 62,31 | 00:00:00 | | 2000-05-05 | 64,00 | 1.411.700 | 65,62 | 62,00 | 62,00 | 00:00:00 | | 2000-05-08 | 62,75 | 854.700 | 63,56 | 61,62 | 63,25 | 00:00:00 | | 2000-05-09 | 59,75 | 1.002.800 | 63,50 | 58,44 | 63,00 | 00:00:00 | | 2000-05-10 | 57,94 | 1.221.100 | 59,56 | 56,62 | 59,50 | 00:00:00 | | 2000-05-11 | 58,25 | 872.500 | 59,00 | 57,25 | 57,69 | 00:00:00 | | 2000-05-12 | 60,31 | 974.000 | 62,62 | 58,62 | 58,62 | 00:00:00 | | 2000-05-15 | 56,38 | 1.838.100 | 61,38 | 56,25 | 60,12 | 00:00:00 | | 2000-05-16 | 60,44 | 2.482.700 | 63,00 | 58,38 | 58,38 | 00:00:00 | | 2000-05-17 | 63,69 | 2.257.500 | 66,19 | 59,00 | 59,88 | 00:00:00 | | 2000-05-18 | 62,50 | 1.443.000 | 63,62 | 61,62 | 62,00 | 00:00:00 | | 2000-05-19 | 60,50 | 1.012.100 | 62,50 | 59,19 | 62,50 | 00:00:00 | | 2000-05-22 | 57,50 | 1.371.800 | 62,00 | 54,00 | 60,50 | 00:00:00 | | 2000-05-23 | 52,00 | 1.591.900 | 59,75 | 50,75 | 58,50 | 00:00:00 | | 2000-05-24 | 49,31 | 3.380.000 | 51,94 | 42,81 | 51,75 | 00:00:00 | | 2000-05-25 | 52,25 | 1.684.800 | 54,25 | 51,00 | 52,25 | 00:00:00 | | 2000-05-26 | 51,50 | 732.700 | 53,94 | 50,00 | 52,00 | 00:00:00 | | 2000-05-30 | 52,56 | 1.045.300 | 53,62 | 51,19 | 51,19 | 00:00:00 | | 2000-05-31 | 55,50 | 1.106.700 | 56,00 | 51,00 | 51,00 | 00:00:00 | | 2000-06-01 | 58,62 | 1.679.900 | 63,00 | 55,00 | 55,25 | 00:00:00 | | 2000-06-02 | 64,44 | 3.093.400 | 65,56 | 60,00 | 61,00 | 00:00:00 | | 2000-06-05 | 67,00 | 2.395.400 | 68,50 | 64,44 | 64,44 | 00:00:00 | | 2000-06-06 | 70,88 | 3.319.700 | 74,31 | 66,97 | 66,97 | 00:00:00 | | 2000-06-07 | 70,81 | 1.589.100 | 71,38 | 68,00 | 70,00 | 00:00:00 | | 2000-06-08 | 69,12 | 1.019.600 | 70,88 | 69,00 | 70,81 | 00:00:00 | | 2000-06-09 | 71,06 | 1.863.600 | 75,44 | 69,50 | 70,00 | 00:00:00 | | 2000-06-12 | 70,56 | 1.172.300 | 73,50 | 68,50 | 72,06 | 00:00:00 | | 2000-06-13 | 66,88 | 1.139.100 | 69,50 | 65,44 | 69,50 | 00:00:00 | | 2000-06-14 | 63,12 | 1.340.000 | 67,56 | 63,12 | 67,12 | 00:00:00 | | 2000-06-15 | 61,75 | 1.989.800 | 62,75 | 60,06 | 62,50 | 00:00:00 | | 2000-06-16 | 60,72 | 3.520.900 | 61,25 | 58,75 | 60,00 | 00:00:00 | | 2000-06-19 | 58,00 | 3.419.500 | 59,75 | 56,25 | 59,00 | 00:00:00 | | 2000-06-20 | 61,89 | 4.253.100 | 63,50 | 59,12 | 59,25 | 00:00:00 | | 2000-06-21 | 68,88 | 3.714.100 | 70,81 | 61,62 | 62,00 | 00:00:00 | | 2000-06-22 | 65,48 | 1.917.500 | 70,00 | 65,48 | 70,00 | 00:00:00 | | 2000-06-23 | 65,00 | 1.651.900 | 69,25 | 61,50 | 68,25 | 00:00:00 | | 2000-06-26 | 63,25 | 2.373.500 | 66,50 | 58,75 | 65,62 | 00:00:00 | | 2000-06-27 | 65,12 | 2.065.100 | 66,94 | 63,25 | 64,00 | 00:00:00 | | 2000-06-28 | 68,52 | 2.327.800 | 70,50 | 67,00 | 69,00 | 00:00:00 | | 2000-06-29 | 65,44 | 1.248.900 | 70,00 | 63,56 | 68,25 | 00:00:00 | | 2000-06-30 | 65,88 | 1.237.900 | 69,25 | 63,75 | 67,50 | 00:00:00 | | 2000-07-03 | 68,42 | 430.500 | 68,44 | 66,06 | 67,00 | 00:00:00 | | 2000-07-05 | 68,00 | 1.713.000 | 69,81 | 66,88 | 68,62 | 00:00:00 | | 2000-07-06 | 65,12 | 1.054.300 | 68,75 | 64,75 | 68,00 | 00:00:00 | | 2000-07-07 | 69,77 | 2.046.000 | 70,88 | 64,75 | 65,50 | 00:00:00 | | 2000-07-10 | 74,00 | 2.237.200 | 75,75 | 69,81 | 70,00 | 00:00:00 | | 2000-07-11 | 81,00 | 2.894.700 | 81,31 | 72,62 | 74,00 | 00:00:00 | | 2000-07-12 | 84,62 | 2.139.500 | 84,62 | 79,25 | 82,88 | 00:00:00 | | 2000-07-13 | 80,86 | 1.903.100 | 86,12 | 80,56 | 86,00 | 00:00:00 | | 2000-07-14 | 77,89 | 1.155.500 | 80,75 | 77,06 | 80,38 | 00:00:00 | | 2000-07-17 | 84,11 | 1.176.000 | 84,94 | 78,00 | 78,50 | 00:00:00 | | 2000-07-18 | 82,19 | 1.609.300 | 89,00 | 81,38 | 84,19 | 00:00:00 | | 2000-07-19 | 80,00 | 797.100 | 84,94 | 79,38 | 83,19 | 00:00:00 | | 2000-07-20 | 81,44 | 727.300 | 83,88 | 80,06 | 80,06 | 00:00:00 | | 2000-07-21 | 81,00 | 816.100 | 84,38 | 80,62 | 83,25 | 00:00:00 | | 2000-07-24 | 84,75 | 1.514.300 | 89,25 | 82,25 | 82,75 | 00:00:00 | | 2000-07-25 | 77,50 | 1.704.200 | 85,50 | 75,56 | 84,50 | 00:00:00 | | 2000-07-26 | 80,25 | 1.746.600 | 82,38 | 75,25 | 77,62 | 00:00:00 | | 2000-07-27 | 89,50 | 2.032.800 | 90,50 | 83,75 | 84,00 | 00:00:00 | | 2000-07-28 | 89,36 | 1.318.900 | 91,25 | 85,81 | 89,50 | 00:00:00 | | 2000-07-31 | 87,19 | 1.490.300 | 90,19 | 83,56 | 89,38 | 00:00:00 | | 2000-08-01 | 94,25 | 1.770.700 | 94,69 | 87,50 | 88,19 | 00:00:00 | | 2000-08-02 | 96,62 | 1.509.400 | 98,88 | 92,50 | 93,50 | 00:00:00 | | 2000-08-03 | 90,75 | 1.283.100 | 93,00 | 87,00 | 93,00 | 00:00:00 | | 2000-08-04 | 97,00 | 1.131.300 | 97,94 | 91,50 | 91,88 | 00:00:00 | | 2000-08-07 | 103,83 | 1.701.900 | 103,94 | 97,50 | 99,38 | 00:00:00 | | 2000-08-08 | 101,11 | 1.809.300 | 104,75 | 99,31 | 103,81 | 00:00:00 | | 2000-08-09 | 95,61 | 1.641.900 | 100,88 | 94,75 | 100,75 | 00:00:00 | | 2000-08-10 | 91,98 | 1.250.600 | 97,38 | 89,75 | 95,62 | 00:00:00 | | 2000-08-11 | 94,00 | 1.569.900 | 97,00 | 88,31 | 92,00 | 00:00:00 | | 2000-08-14 | 91,88 | 1.258.900 | 94,62 | 89,00 | 94,00 | 00:00:00 | | 2000-08-15 | 90,12 | 1.207.600 | 94,62 | 89,12 | 93,00 | 00:00:00 | | 2000-08-16 | 88,92 | 979.600 | 92,00 | 88,50 | 90,75 | 00:00:00 | | 2000-08-17 | 90,69 | 1.097.500 | 91,50 | 89,00 | 90,38 | 00:00:00 | | 2000-08-18 | 89,73 | 1.113.800 | 91,12 | 88,50 | 89,75 | 00:00:00 | | 2000-08-21 | 91,50 | 998.100 | 94,12 | 89,00 | 90,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
