|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 27,57 | 769.000 | 28,14 | 27,50 | 28,12 | 00:00:00 | | 2006-01-23 | 27,53 | 1.132.000 | 27,64 | 27,11 | 27,60 | 00:00:00 | | 2006-01-24 | 27,84 | 954.600 | 28,00 | 27,64 | 27,90 | 00:00:00 | | 2006-01-25 | 27,87 | 1.014.700 | 28,19 | 27,64 | 27,84 | 00:00:00 | | 2006-01-26 | 27,97 | 1.143.000 | 28,44 | 27,97 | 28,20 | 00:00:00 | | 2006-01-27 | 28,93 | 1.843.900 | 29,27 | 28,03 | 28,03 | 00:00:00 | | 2006-01-30 | 28,52 | 793.700 | 28,98 | 28,52 | 28,70 | 00:00:00 | | 2006-01-31 | 28,34 | 976.800 | 28,62 | 28,21 | 28,51 | 00:00:00 | | 2006-02-01 | 28,27 | 929.300 | 28,40 | 28,05 | 28,33 | 00:00:00 | | 2006-02-02 | 27,81 | 867.500 | 28,30 | 27,80 | 28,26 | 00:00:00 | | 2006-02-03 | 27,54 | 1.241.600 | 27,82 | 27,40 | 27,60 | 00:00:00 | | 2006-02-06 | 28,05 | 989.400 | 28,13 | 27,52 | 27,64 | 00:00:00 | | 2006-02-07 | 27,79 | 1.165.400 | 28,35 | 27,78 | 28,00 | 00:00:00 | | 2006-02-08 | 28,43 | 945.300 | 28,50 | 28,15 | 28,29 | 00:00:00 | | 2006-02-09 | 28,18 | 759.700 | 28,75 | 28,12 | 28,44 | 00:00:00 | | 2006-02-10 | 28,15 | 683.700 | 28,16 | 27,52 | 28,05 | 00:00:00 | | 2006-02-13 | 27,80 | 739.500 | 28,05 | 27,73 | 27,97 | 00:00:00 | | 2006-02-14 | 28,29 | 839.000 | 28,37 | 27,59 | 27,70 | 00:00:00 | | 2006-02-15 | 28,60 | 601.900 | 28,64 | 28,21 | 28,33 | 00:00:00 | | 2006-02-16 | 28,58 | 855.600 | 28,58 | 28,30 | 28,47 | 00:00:00 | | 2006-02-17 | 28,30 | 756.400 | 28,60 | 28,02 | 28,57 | 00:00:00 | | 2006-02-21 | 28,68 | 844.900 | 28,68 | 28,36 | 28,45 | 00:00:00 | | 2006-02-22 | 28,95 | 937.800 | 29,01 | 28,62 | 28,68 | 00:00:00 | | 2006-02-23 | 28,80 | 784.500 | 29,03 | 28,75 | 28,95 | 00:00:00 | | 2006-02-24 | 28,96 | 789.000 | 28,97 | 28,64 | 28,79 | 00:00:00 | | 2006-02-27 | 28,96 | 1.007.800 | 29,16 | 28,75 | 28,91 | 00:00:00 | | 2006-02-28 | 28,27 | 1.426.800 | 28,91 | 28,09 | 28,88 | 00:00:00 | | 2006-03-01 | 28,69 | 2.317.500 | 29,04 | 28,45 | 28,45 | 00:00:00 | | 2006-03-02 | 28,55 | 884.600 | 28,71 | 28,27 | 28,69 | 00:00:00 | | 2006-03-03 | 27,88 | 1.385.800 | 28,55 | 27,88 | 28,48 | 00:00:00 | | 2006-03-06 | 27,45 | 844.400 | 27,81 | 27,35 | 27,75 | 00:00:00 | | 2006-03-07 | 27,70 | 1.047.000 | 27,90 | 27,50 | 27,53 | 00:00:00 | | 2006-03-08 | 27,87 | 1.413.400 | 28,21 | 27,58 | 27,60 | 00:00:00 | | 2006-03-09 | 27,68 | 634.200 | 27,98 | 27,58 | 27,95 | 00:00:00 | | 2006-03-10 | 27,69 | 459.300 | 27,82 | 27,50 | 27,74 | 00:00:00 | | 2006-03-13 | 27,74 | 712.500 | 27,87 | 27,66 | 27,79 | 00:00:00 | | 2006-03-14 | 27,79 | 631.900 | 27,99 | 27,65 | 27,65 | 00:00:00 | | 2006-03-15 | 27,91 | 1.020.500 | 28,00 | 27,76 | 27,79 | 00:00:00 | | 2006-03-16 | 27,76 | 894.400 | 28,24 | 27,72 | 27,99 | 00:00:00 | | 2006-03-17 | 27,60 | 1.560.000 | 27,88 | 27,59 | 27,85 | 00:00:00 | | 2006-03-20 | 27,56 | 886.400 | 27,71 | 27,37 | 27,57 | 00:00:00 | | 2006-03-21 | 27,13 | 807.200 | 27,74 | 27,02 | 27,60 | 00:00:00 | | 2006-03-22 | 27,20 | 676.000 | 27,34 | 27,00 | 27,06 | 00:00:00 | | 2006-03-23 | 26,49 | 2.495.700 | 27,20 | 26,49 | 27,20 | 00:00:00 | | 2006-03-24 | 27,16 | 1.554.400 | 27,27 | 26,44 | 26,45 | 00:00:00 | | 2006-03-27 | 27,31 | 1.130.400 | 27,43 | 26,75 | 26,95 | 00:00:00 | | 2006-03-28 | 27,52 | 1.680.300 | 27,79 | 27,35 | 27,38 | 00:00:00 | | 2006-03-29 | 27,53 | 493.900 | 27,70 | 27,20 | 27,43 | 00:00:00 | | 2006-03-30 | 27,39 | 428.200 | 27,70 | 27,29 | 27,45 | 00:00:00 | | 2006-03-31 | 27,14 | 1.058.500 | 27,47 | 27,13 | 27,35 | 00:00:00 | | 2006-04-03 | 27,41 | 844.300 | 27,72 | 27,15 | 27,39 | 00:00:00 | | 2006-04-04 | 27,09 | 668.300 | 27,42 | 27,02 | 27,42 | 00:00:00 | | 2006-04-05 | 27,27 | 616.100 | 27,45 | 26,92 | 27,10 | 00:00:00 | | 2006-04-06 | 26,92 | 1.051.300 | 27,25 | 26,64 | 27,20 | 00:00:00 | | 2006-04-07 | 26,65 | 737.500 | 27,11 | 26,58 | 26,90 | 00:00:00 | | 2006-04-10 | 26,63 | 894.500 | 27,13 | 26,48 | 26,61 | 00:00:00 | | 2006-04-11 | 26,69 | 1.056.700 | 26,77 | 26,38 | 26,55 | 00:00:00 | | 2006-04-12 | 27,37 | 1.009.100 | 27,71 | 26,80 | 26,80 | 00:00:00 | | 2006-04-13 | 27,44 | 620.400 | 27,52 | 26,92 | 27,40 | 00:00:00 | | 2006-04-17 | 27,24 | 558.000 | 27,43 | 26,90 | 27,35 | 00:00:00 | | 2006-04-18 | 27,59 | 830.300 | 27,63 | 27,23 | 27,44 | 00:00:00 | | 2006-04-19 | 27,45 | 708.600 | 27,57 | 27,11 | 27,50 | 00:00:00 | | 2006-04-20 | 27,34 | 573.000 | 27,51 | 27,04 | 27,36 | 00:00:00 | | 2006-04-21 | 27,21 | 541.800 | 27,49 | 27,00 | 27,49 | 00:00:00 | | 2006-04-24 | 27,20 | 575.200 | 27,37 | 26,76 | 27,05 | 00:00:00 | | 2006-04-25 | 27,12 | 1.033.800 | 27,33 | 26,97 | 27,19 | 00:00:00 | | 2006-04-26 | 27,13 | 1.138.200 | 27,29 | 26,86 | 27,23 | 00:00:00 | | 2006-04-27 | 28,50 | 2.304.600 | 28,84 | 27,28 | 27,30 | 00:00:00 | | 2006-04-28 | 28,84 | 1.005.200 | 28,89 | 28,25 | 28,45 | 00:00:00 | | 2006-05-01 | 28,81 | 1.410.200 | 29,20 | 28,62 | 28,84 | 00:00:00 | | 2006-05-02 | 28,57 | 1.123.800 | 28,70 | 28,30 | 28,61 | 00:00:00 | | 2006-05-03 | 28,87 | 2.119.900 | 29,18 | 28,38 | 28,42 | 00:00:00 | | 2006-05-04 | 28,87 | 1.294.200 | 29,30 | 28,86 | 28,88 | 00:00:00 | | 2006-05-05 | 29,14 | 853.800 | 29,26 | 28,81 | 28,89 | 00:00:00 | | 2006-05-08 | 29,07 | 1.109.100 | 29,29 | 29,02 | 29,21 | 00:00:00 | | 2006-05-09 | 29,17 | 2.146.800 | 29,30 | 28,86 | 29,00 | 00:00:00 | | 2006-05-10 | 29,13 | 1.481.000 | 29,45 | 28,90 | 29,17 | 00:00:00 | | 2006-05-11 | 28,99 | 1.342.400 | 29,37 | 28,96 | 29,02 | 00:00:00 | | 2006-05-12 | 28,91 | 1.331.000 | 29,30 | 28,86 | 29,04 | 00:00:00 | | 2006-05-15 | 29,25 | 1.185.100 | 29,41 | 28,93 | 28,93 | 00:00:00 | | 2006-05-16 | 29,10 | 1.515.700 | 29,42 | 28,99 | 29,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
