Última Hora: "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "Comunidade de Madrid pede ajuda "urgente" ao Governo central para enfrentar a pandemia - RTP" Thu, 17 Sep 2020 20:11:00 GMT    "Covid-19: Delegada de Saúde Pública defende 13 de outubro em Fátima sem peregrinos - SAPO 24" Thu, 17 Sep 2020 19:53:57 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT   "Costa antecipa mil novos casos diários de covid-19: ?Agora, o controle da pandemia depende da responsabilidade de cada um de nós? - Expresso" Fri, 18 Sep 2020 14:59:23 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "AO MINUTO: País pode atingir "os mil casos diários" na próxima semana - Notícias ao Minuto" Fri, 18 Sep 2020 07:37:00 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Mais 780 casos de covid-19 e 6 mortes. Portugal ultrapassa as 20 mil infeções ativas - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 13:47:00 GMT    "André Ventura fala de Luís Filipe Vieira e comenta operação Lex "É um dia triste para a justiça" - O Jogo" Fri, 18 Sep 2020 14:40:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-01-2027,57769.00028,1427,5028,1200:00:00
2006-01-2327,531.132.00027,6427,1127,6000:00:00
2006-01-2427,84954.60028,0027,6427,9000:00:00
2006-01-2527,871.014.70028,1927,6427,8400:00:00
2006-01-2627,971.143.00028,4427,9728,2000:00:00
2006-01-2728,931.843.90029,2728,0328,0300:00:00
2006-01-3028,52793.70028,9828,5228,7000:00:00
2006-01-3128,34976.80028,6228,2128,5100:00:00
2006-02-0128,27929.30028,4028,0528,3300:00:00
2006-02-0227,81867.50028,3027,8028,2600:00:00
2006-02-0327,541.241.60027,8227,4027,6000:00:00
2006-02-0628,05989.40028,1327,5227,6400:00:00
2006-02-0727,791.165.40028,3527,7828,0000:00:00
2006-02-0828,43945.30028,5028,1528,2900:00:00
2006-02-0928,18759.70028,7528,1228,4400:00:00
2006-02-1028,15683.70028,1627,5228,0500:00:00
2006-02-1327,80739.50028,0527,7327,9700:00:00
2006-02-1428,29839.00028,3727,5927,7000:00:00
2006-02-1528,60601.90028,6428,2128,3300:00:00
2006-02-1628,58855.60028,5828,3028,4700:00:00
2006-02-1728,30756.40028,6028,0228,5700:00:00
2006-02-2128,68844.90028,6828,3628,4500:00:00
2006-02-2228,95937.80029,0128,6228,6800:00:00
2006-02-2328,80784.50029,0328,7528,9500:00:00
2006-02-2428,96789.00028,9728,6428,7900:00:00
2006-02-2728,961.007.80029,1628,7528,9100:00:00
2006-02-2828,271.426.80028,9128,0928,8800:00:00
2006-03-0128,692.317.50029,0428,4528,4500:00:00
2006-03-0228,55884.60028,7128,2728,6900:00:00
2006-03-0327,881.385.80028,5527,8828,4800:00:00
2006-03-0627,45844.40027,8127,3527,7500:00:00
2006-03-0727,701.047.00027,9027,5027,5300:00:00
2006-03-0827,871.413.40028,2127,5827,6000:00:00
2006-03-0927,68634.20027,9827,5827,9500:00:00
2006-03-1027,69459.30027,8227,5027,7400:00:00
2006-03-1327,74712.50027,8727,6627,7900:00:00
2006-03-1427,79631.90027,9927,6527,6500:00:00
2006-03-1527,911.020.50028,0027,7627,7900:00:00
2006-03-1627,76894.40028,2427,7227,9900:00:00
2006-03-1727,601.560.00027,8827,5927,8500:00:00
2006-03-2027,56886.40027,7127,3727,5700:00:00
2006-03-2127,13807.20027,7427,0227,6000:00:00
2006-03-2227,20676.00027,3427,0027,0600:00:00
2006-03-2326,492.495.70027,2026,4927,2000:00:00
2006-03-2427,161.554.40027,2726,4426,4500:00:00
2006-03-2727,311.130.40027,4326,7526,9500:00:00
2006-03-2827,521.680.30027,7927,3527,3800:00:00
2006-03-2927,53493.90027,7027,2027,4300:00:00
2006-03-3027,39428.20027,7027,2927,4500:00:00
2006-03-3127,141.058.50027,4727,1327,3500:00:00
2006-04-0327,41844.30027,7227,1527,3900:00:00
2006-04-0427,09668.30027,4227,0227,4200:00:00
2006-04-0527,27616.10027,4526,9227,1000:00:00
2006-04-0626,921.051.30027,2526,6427,2000:00:00
2006-04-0726,65737.50027,1126,5826,9000:00:00
2006-04-1026,63894.50027,1326,4826,6100:00:00
2006-04-1126,691.056.70026,7726,3826,5500:00:00
2006-04-1227,371.009.10027,7126,8026,8000:00:00
2006-04-1327,44620.40027,5226,9227,4000:00:00
2006-04-1727,24558.00027,4326,9027,3500:00:00
2006-04-1827,59830.30027,6327,2327,4400:00:00
2006-04-1927,45708.60027,5727,1127,5000:00:00
2006-04-2027,34573.00027,5127,0427,3600:00:00
2006-04-2127,21541.80027,4927,0027,4900:00:00
2006-04-2427,20575.20027,3726,7627,0500:00:00
2006-04-2527,121.033.80027,3326,9727,1900:00:00
2006-04-2627,131.138.20027,2926,8627,2300:00:00
2006-04-2728,502.304.60028,8427,2827,3000:00:00
2006-04-2828,841.005.20028,8928,2528,4500:00:00
2006-05-0128,811.410.20029,2028,6228,8400:00:00
2006-05-0228,571.123.80028,7028,3028,6100:00:00
2006-05-0328,872.119.90029,1828,3828,4200:00:00
2006-05-0428,871.294.20029,3028,8628,8800:00:00
2006-05-0529,14853.80029,2628,8128,8900:00:00
2006-05-0829,071.109.10029,2929,0229,2100:00:00
2006-05-0929,172.146.80029,3028,8629,0000:00:00
2006-05-1029,131.481.00029,4528,9029,1700:00:00
2006-05-1128,991.342.40029,3728,9629,0200:00:00
2006-05-1228,911.331.00029,3028,8629,0400:00:00
2006-05-1529,251.185.10029,4128,9328,9300:00:00
2006-05-1629,101.515.70029,4228,9929,3800:00:00
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