Última Hora: "Governo rejeita voltar a parar o país mas admite confinamentos locais - Jornal de Notícias" Tue, 22 Sep 2020 09:47:00 GMT   "Portugal regista mais 463 casos e cinco mortes por Covid-19 nas últimas 24 horas - Jornal Económico" Tue, 22 Sep 2020 13:12:08 GMT    "Advogados têm de processar a própria família para conseguirem subsídio covid-19 - PÚBLICO" Tue, 22 Sep 2020 15:43:00 GMT    "Ex-presidente da Relação de Lisboa não quis apresentar queixa-crime contra Rangel e Galante - Observador" Tue, 22 Sep 2020 09:11:42 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 22 Sep 2020 17:06:00 GMT    "Proteção de 10 anos aplica-se a todas as rendas antigas - Jornal de Negócios" Tue, 22 Sep 2020 07:00:37 GMT    "Football Leaks: PJ recebeu provas de Rui Pinto em Budapeste sem as verificar - Tribuna Expresso" Tue, 22 Sep 2020 11:52:00 GMT    "Atraso na chegada dos restos mortais do bispo de Viana adia cerimónias fúnebres - O MINHO" Mon, 21 Sep 2020 18:03:45 GMT    "Moção polémica do Chega!: "Devem ser retirados os ovários" às mulheres que abortem - SIC Notícias" Mon, 21 Sep 2020 09:22:00 GMT    "Os preços das casas e outras 3 coisas que deve saber para começar o dia - Notícias ao Minuto" Tue, 22 Sep 2020 06:35:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-04-2764,126.060.20072,5060,0072,0000:00:00
2000-04-2860,005.745.10064,1958,1260,0000:00:00
2000-05-0167,005.048.70067,0060,0062,7500:00:00
2000-05-0261,002.932.40071,0061,0064,0000:00:00
2000-05-0362,501.763.70063,7559,2561,7500:00:00
2000-05-0463,811.510.70067,0062,2562,3100:00:00
2000-05-0564,001.411.70065,6262,0062,0000:00:00
2000-05-0862,75854.70063,5661,6263,2500:00:00
2000-05-0959,751.002.80063,5058,4463,0000:00:00
2000-05-1057,941.221.10059,5656,6259,5000:00:00
2000-05-1158,25872.50059,0057,2557,6900:00:00
2000-05-1260,31974.00062,6258,6258,6200:00:00
2000-05-1556,381.838.10061,3856,2560,1200:00:00
2000-05-1660,442.482.70063,0058,3858,3800:00:00
2000-05-1763,692.257.50066,1959,0059,8800:00:00
2000-05-1862,501.443.00063,6261,6262,0000:00:00
2000-05-1960,501.012.10062,5059,1962,5000:00:00
2000-05-2257,501.371.80062,0054,0060,5000:00:00
2000-05-2352,001.591.90059,7550,7558,5000:00:00
2000-05-2449,313.380.00051,9442,8151,7500:00:00
2000-05-2552,251.684.80054,2551,0052,2500:00:00
2000-05-2651,50732.70053,9450,0052,0000:00:00
2000-05-3052,561.045.30053,6251,1951,1900:00:00
2000-05-3155,501.106.70056,0051,0051,0000:00:00
2000-06-0158,621.679.90063,0055,0055,2500:00:00
2000-06-0264,443.093.40065,5660,0061,0000:00:00
2000-06-0567,002.395.40068,5064,4464,4400:00:00
2000-06-0670,883.319.70074,3166,9766,9700:00:00
2000-06-0770,811.589.10071,3868,0070,0000:00:00
2000-06-0869,121.019.60070,8869,0070,8100:00:00
2000-06-0971,061.863.60075,4469,5070,0000:00:00
2000-06-1270,561.172.30073,5068,5072,0600:00:00
2000-06-1366,881.139.10069,5065,4469,5000:00:00
2000-06-1463,121.340.00067,5663,1267,1200:00:00
2000-06-1561,751.989.80062,7560,0662,5000:00:00
2000-06-1660,723.520.90061,2558,7560,0000:00:00
2000-06-1958,003.419.50059,7556,2559,0000:00:00
2000-06-2061,894.253.10063,5059,1259,2500:00:00
2000-06-2168,883.714.10070,8161,6262,0000:00:00
2000-06-2265,481.917.50070,0065,4870,0000:00:00
2000-06-2365,001.651.90069,2561,5068,2500:00:00
2000-06-2663,252.373.50066,5058,7565,6200:00:00
2000-06-2765,122.065.10066,9463,2564,0000:00:00
2000-06-2868,522.327.80070,5067,0069,0000:00:00
2000-06-2965,441.248.90070,0063,5668,2500:00:00
2000-06-3065,881.237.90069,2563,7567,5000:00:00
2000-07-0368,42430.50068,4466,0667,0000:00:00
2000-07-0568,001.713.00069,8166,8868,6200:00:00
2000-07-0665,121.054.30068,7564,7568,0000:00:00
2000-07-0769,772.046.00070,8864,7565,5000:00:00
2000-07-1074,002.237.20075,7569,8170,0000:00:00
2000-07-1181,002.894.70081,3172,6274,0000:00:00
2000-07-1284,622.139.50084,6279,2582,8800:00:00
2000-07-1380,861.903.10086,1280,5686,0000:00:00
2000-07-1477,891.155.50080,7577,0680,3800:00:00
2000-07-1784,111.176.00084,9478,0078,5000:00:00
2000-07-1882,191.609.30089,0081,3884,1900:00:00
2000-07-1980,00797.10084,9479,3883,1900:00:00
2000-07-2081,44727.30083,8880,0680,0600:00:00
2000-07-2181,00816.10084,3880,6283,2500:00:00
2000-07-2484,751.514.30089,2582,2582,7500:00:00
2000-07-2577,501.704.20085,5075,5684,5000:00:00
2000-07-2680,251.746.60082,3875,2577,6200:00:00
2000-07-2789,502.032.80090,5083,7584,0000:00:00
2000-07-2889,361.318.90091,2585,8189,5000:00:00
2000-07-3187,191.490.30090,1983,5689,3800:00:00
2000-08-0194,251.770.70094,6987,5088,1900:00:00
2000-08-0296,621.509.40098,8892,5093,5000:00:00
2000-08-0390,751.283.10093,0087,0093,0000:00:00
2000-08-0497,001.131.30097,9491,5091,8800:00:00
2000-08-07103,831.701.900103,9497,5099,3800:00:00
2000-08-08101,111.809.300104,7599,31103,8100:00:00
2000-08-0995,611.641.900100,8894,75100,7500:00:00
2000-08-1091,981.250.60097,3889,7595,6200:00:00
2000-08-1194,001.569.90097,0088,3192,0000:00:00
2000-08-1491,881.258.90094,6289,0094,0000:00:00
2000-08-1590,121.207.60094,6289,1293,0000:00:00
2000-08-1688,92979.60092,0088,5090,7500:00:00
2000-08-1790,691.097.50091,5089,0090,3800:00:00
2000-08-1889,731.113.80091,1288,5089,7500:00:00
2000-08-2191,50998.10094,1289,0090,0000:00:00
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