Última Hora: "Algarve tem mais 33 infetados e Alentejo mais 35. País registou mais 13 mortes por covid-19 - Postal do Algarve" Sun, 20 Sep 2020 13:18:56 GMT    "Viana: No último domingo do verão houve quem fosse à praia (e quase se afogasse) - O MINHO" Sun, 20 Sep 2020 17:08:37 GMT    "Encontrado corpo de homem desaparecido em praia de Vila do Bispo. Buscas duravam desde sexta-feira - SAPO 24" Sun, 20 Sep 2020 14:15:31 GMT   "Stayaway Covid: Faltam instalar 5 milhões de portugueses - Pplware" Sun, 20 Sep 2020 14:59:00 GMT    "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Convenção do Chega. Ventura quer ser grande, já sofre dores de crescimento e diz que partidos têm medo de ir a votos - Observador" Sat, 19 Sep 2020 11:05:26 GMT    "'Isidora', com quase 700 quilos, é a maior abóbora de Portugal. Conheça toda a história - Correio da Manhã" Sat, 19 Sep 2020 12:46:00 GMT    "Morreu um segundo idoso com Covid-19 no lar de Carção em Vimioso - RTP" Sun, 20 Sep 2020 19:13:00 GMT    "Covid-19. Aulas do 1.º ciclo em escola de Lisboa suspensas "nos próximos dias" - Expresso" Sun, 20 Sep 2020 19:51:36 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 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 2020-09-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-05-1629,101.515.70029,4228,9929,3800:00:00
2006-05-1728,482.108.40029,1328,3529,0300:00:00
2006-05-1828,502.250.20028,8828,4128,4700:00:00
2006-05-1928,381.746.30028,5027,9128,5000:00:00
2006-05-2228,291.739.70028,6828,1428,4000:00:00
2006-05-2328,501.400.40028,7328,4028,4000:00:00
2006-05-2429,712.787.50029,8929,0729,4000:00:00
2006-05-2529,741.758.50030,0029,5629,7300:00:00
2006-05-2629,911.721.90029,9629,4929,7000:00:00
2006-05-3029,121.744.90029,7128,9028,9100:00:00
2006-05-3129,602.220.50029,7329,1729,1700:00:00
2006-06-0129,801.547.20029,8829,5529,7300:00:00
2006-06-0229,791.495.50029,9929,5129,8900:00:00
2006-06-0529,861.882.00030,3729,4829,6600:00:00
2006-06-0630,522.381.30030,5329,6029,6000:00:00
2006-06-0729,472.381.40030,6029,2930,5800:00:00
2006-06-0829,622.297.00029,6528,6629,4700:00:00
2006-06-0929,171.391.80029,9229,1229,6000:00:00
2006-06-1228,771.499.00029,6128,7729,3700:00:00
2006-06-1328,841.416.90029,3028,7028,7700:00:00
2006-06-1429,933.249.20029,9828,8728,9000:00:00
2006-06-1529,981.301.00030,0529,3929,9000:00:00
2006-06-1630,411.821.30030,6330,0430,2000:00:00
2006-06-1930,121.326.40030,5529,7029,7000:00:00
2006-06-2030,501.703.40030,5929,9930,0000:00:00
2006-06-2130,761.646.50030,8830,3730,6000:00:00
2006-06-2231,221.784.90031,7230,7331,7200:00:00
2006-06-2331,441.734.30031,7231,0131,2200:00:00
2006-06-2631,811.940.30031,9631,3331,4400:00:00
2006-06-2732,151.977.70032,2231,7231,8000:00:00
2006-06-2832,551.730.20032,6032,1532,2200:00:00
2006-06-2932,881.570.30032,9032,0532,5600:00:00
2006-06-3032,351.904.10033,0032,3432,9500:00:00
2006-07-0332,841.080.00033,1632,2232,4500:00:00
2006-07-0532,321.462.00032,9032,0832,8400:00:00
2006-07-0632,371.323.40032,7432,2832,4500:00:00
2006-07-0731,801.722.10032,4431,7932,4400:00:00
2006-07-1032,081.184.60032,5031,7131,8400:00:00
2006-07-1132,701.129.90032,7531,7532,1600:00:00
2006-07-1232,271.403.70032,6632,1832,6000:00:00
2006-07-1331,722.171.50032,1831,4732,0500:00:00
2006-07-1431,031.717.30031,6230,9431,5600:00:00
2006-07-1731,362.006.40031,4230,6130,9000:00:00
2006-07-1832,451.832.70032,4531,3131,3700:00:00
2006-07-1933,392.366.10033,5932,5032,5000:00:00
2006-07-2032,901.011.10033,2832,5033,2000:00:00
2006-07-2132,311.156.20032,9632,2232,9600:00:00
2006-07-2432,851.694.50032,9832,3832,5000:00:00
2006-07-2532,951.627.60033,2032,6532,9300:00:00
2006-07-2632,571.299.50033,0132,5732,9800:00:00
2006-07-2732,732.385.60033,4632,0232,7700:00:00
2006-07-2832,831.053.50033,0332,3632,7500:00:00
2006-07-3132,152.061.60032,3531,8832,3500:00:00
2006-08-0132,021.631.70032,3231,6031,9500:00:00
2006-08-0232,071.322.30032,4031,8231,9500:00:00
2006-08-0332,00959.90032,2331,6031,6000:00:00
2006-08-0432,34967.60032,4832,0932,1800:00:00
2006-08-0731,511.035.60032,0031,4032,0000:00:00
2006-08-0831,55783.00031,8431,3331,6800:00:00
2006-08-0931,29777.00031,8531,2831,7900:00:00
2006-08-1031,041.183.50031,4730,8831,2100:00:00
2006-08-1131,21516.20031,2830,8630,9500:00:00
2006-08-1431,08707.10031,5931,0231,4000:00:00
2006-08-1531,601.183.80031,7030,9431,1900:00:00
2006-08-1631,681.310.20031,9631,6731,7500:00:00
2006-08-1731,40913.30031,6631,3031,3500:00:00
2006-08-1831,72807.00031,8031,1331,4700:00:00
2006-08-2131,51449.60031,7431,3431,7200:00:00
2006-08-2231,17917.60031,4931,1331,4000:00:00
2006-08-2330,84934.90031,1430,5431,1300:00:00
2006-08-2430,73776.60031,0030,6730,9400:00:00
2006-08-2530,74680.50030,9930,5130,6200:00:00
2006-08-2830,711.080.20030,9430,4930,6000:00:00
2006-08-2930,471.707.70030,7730,0230,7100:00:00
2006-08-3030,391.557.70030,7430,0030,5100:00:00
2006-08-3130,651.571.90030,6829,8630,2500:00:00
2006-09-0131,291.014.70031,3530,8130,9200:00:00
2006-09-0531,641.857.70032,0131,6332,0000:00:00
2006-09-0631,251.215.50031,6531,1931,6000:00:00
2006-09-0731,391.013.60031,9031,0331,2900:00:00
2006-09-0831,621.050.60031,7131,2831,4000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> 


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