|
 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 2021-07-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 29,10 | 1.515.700 | 29,42 | 28,99 | 29,38 | 00:00:00 | | 2006-05-17 | 28,48 | 2.108.400 | 29,13 | 28,35 | 29,03 | 00:00:00 | | 2006-05-18 | 28,50 | 2.250.200 | 28,88 | 28,41 | 28,47 | 00:00:00 | | 2006-05-19 | 28,38 | 1.746.300 | 28,50 | 27,91 | 28,50 | 00:00:00 | | 2006-05-22 | 28,29 | 1.739.700 | 28,68 | 28,14 | 28,40 | 00:00:00 | | 2006-05-23 | 28,50 | 1.400.400 | 28,73 | 28,40 | 28,40 | 00:00:00 | | 2006-05-24 | 29,71 | 2.787.500 | 29,89 | 29,07 | 29,40 | 00:00:00 | | 2006-05-25 | 29,74 | 1.758.500 | 30,00 | 29,56 | 29,73 | 00:00:00 | | 2006-05-26 | 29,91 | 1.721.900 | 29,96 | 29,49 | 29,70 | 00:00:00 | | 2006-05-30 | 29,12 | 1.744.900 | 29,71 | 28,90 | 28,91 | 00:00:00 | | 2006-05-31 | 29,60 | 2.220.500 | 29,73 | 29,17 | 29,17 | 00:00:00 | | 2006-06-01 | 29,80 | 1.547.200 | 29,88 | 29,55 | 29,73 | 00:00:00 | | 2006-06-02 | 29,79 | 1.495.500 | 29,99 | 29,51 | 29,89 | 00:00:00 | | 2006-06-05 | 29,86 | 1.882.000 | 30,37 | 29,48 | 29,66 | 00:00:00 | | 2006-06-06 | 30,52 | 2.381.300 | 30,53 | 29,60 | 29,60 | 00:00:00 | | 2006-06-07 | 29,47 | 2.381.400 | 30,60 | 29,29 | 30,58 | 00:00:00 | | 2006-06-08 | 29,62 | 2.297.000 | 29,65 | 28,66 | 29,47 | 00:00:00 | | 2006-06-09 | 29,17 | 1.391.800 | 29,92 | 29,12 | 29,60 | 00:00:00 | | 2006-06-12 | 28,77 | 1.499.000 | 29,61 | 28,77 | 29,37 | 00:00:00 | | 2006-06-13 | 28,84 | 1.416.900 | 29,30 | 28,70 | 28,77 | 00:00:00 | | 2006-06-14 | 29,93 | 3.249.200 | 29,98 | 28,87 | 28,90 | 00:00:00 | | 2006-06-15 | 29,98 | 1.301.000 | 30,05 | 29,39 | 29,90 | 00:00:00 | | 2006-06-16 | 30,41 | 1.821.300 | 30,63 | 30,04 | 30,20 | 00:00:00 | | 2006-06-19 | 30,12 | 1.326.400 | 30,55 | 29,70 | 29,70 | 00:00:00 | | 2006-06-20 | 30,50 | 1.703.400 | 30,59 | 29,99 | 30,00 | 00:00:00 | | 2006-06-21 | 30,76 | 1.646.500 | 30,88 | 30,37 | 30,60 | 00:00:00 | | 2006-06-22 | 31,22 | 1.784.900 | 31,72 | 30,73 | 31,72 | 00:00:00 | | 2006-06-23 | 31,44 | 1.734.300 | 31,72 | 31,01 | 31,22 | 00:00:00 | | 2006-06-26 | 31,81 | 1.940.300 | 31,96 | 31,33 | 31,44 | 00:00:00 | | 2006-06-27 | 32,15 | 1.977.700 | 32,22 | 31,72 | 31,80 | 00:00:00 | | 2006-06-28 | 32,55 | 1.730.200 | 32,60 | 32,15 | 32,22 | 00:00:00 | | 2006-06-29 | 32,88 | 1.570.300 | 32,90 | 32,05 | 32,56 | 00:00:00 | | 2006-06-30 | 32,35 | 1.904.100 | 33,00 | 32,34 | 32,95 | 00:00:00 | | 2006-07-03 | 32,84 | 1.080.000 | 33,16 | 32,22 | 32,45 | 00:00:00 | | 2006-07-05 | 32,32 | 1.462.000 | 32,90 | 32,08 | 32,84 | 00:00:00 | | 2006-07-06 | 32,37 | 1.323.400 | 32,74 | 32,28 | 32,45 | 00:00:00 | | 2006-07-07 | 31,80 | 1.722.100 | 32,44 | 31,79 | 32,44 | 00:00:00 | | 2006-07-10 | 32,08 | 1.184.600 | 32,50 | 31,71 | 31,84 | 00:00:00 | | 2006-07-11 | 32,70 | 1.129.900 | 32,75 | 31,75 | 32,16 | 00:00:00 | | 2006-07-12 | 32,27 | 1.403.700 | 32,66 | 32,18 | 32,60 | 00:00:00 | | 2006-07-13 | 31,72 | 2.171.500 | 32,18 | 31,47 | 32,05 | 00:00:00 | | 2006-07-14 | 31,03 | 1.717.300 | 31,62 | 30,94 | 31,56 | 00:00:00 | | 2006-07-17 | 31,36 | 2.006.400 | 31,42 | 30,61 | 30,90 | 00:00:00 | | 2006-07-18 | 32,45 | 1.832.700 | 32,45 | 31,31 | 31,37 | 00:00:00 | | 2006-07-19 | 33,39 | 2.366.100 | 33,59 | 32,50 | 32,50 | 00:00:00 | | 2006-07-20 | 32,90 | 1.011.100 | 33,28 | 32,50 | 33,20 | 00:00:00 | | 2006-07-21 | 32,31 | 1.156.200 | 32,96 | 32,22 | 32,96 | 00:00:00 | | 2006-07-24 | 32,85 | 1.694.500 | 32,98 | 32,38 | 32,50 | 00:00:00 | | 2006-07-25 | 32,95 | 1.627.600 | 33,20 | 32,65 | 32,93 | 00:00:00 | | 2006-07-26 | 32,57 | 1.299.500 | 33,01 | 32,57 | 32,98 | 00:00:00 | | 2006-07-27 | 32,73 | 2.385.600 | 33,46 | 32,02 | 32,77 | 00:00:00 | | 2006-07-28 | 32,83 | 1.053.500 | 33,03 | 32,36 | 32,75 | 00:00:00 | | 2006-07-31 | 32,15 | 2.061.600 | 32,35 | 31,88 | 32,35 | 00:00:00 | | 2006-08-01 | 32,02 | 1.631.700 | 32,32 | 31,60 | 31,95 | 00:00:00 | | 2006-08-02 | 32,07 | 1.322.300 | 32,40 | 31,82 | 31,95 | 00:00:00 | | 2006-08-03 | 32,00 | 959.900 | 32,23 | 31,60 | 31,60 | 00:00:00 | | 2006-08-04 | 32,34 | 967.600 | 32,48 | 32,09 | 32,18 | 00:00:00 | | 2006-08-07 | 31,51 | 1.035.600 | 32,00 | 31,40 | 32,00 | 00:00:00 | | 2006-08-08 | 31,55 | 783.000 | 31,84 | 31,33 | 31,68 | 00:00:00 | | 2006-08-09 | 31,29 | 777.000 | 31,85 | 31,28 | 31,79 | 00:00:00 | | 2006-08-10 | 31,04 | 1.183.500 | 31,47 | 30,88 | 31,21 | 00:00:00 | | 2006-08-11 | 31,21 | 516.200 | 31,28 | 30,86 | 30,95 | 00:00:00 | | 2006-08-14 | 31,08 | 707.100 | 31,59 | 31,02 | 31,40 | 00:00:00 | | 2006-08-15 | 31,60 | 1.183.800 | 31,70 | 30,94 | 31,19 | 00:00:00 | | 2006-08-16 | 31,68 | 1.310.200 | 31,96 | 31,67 | 31,75 | 00:00:00 | | 2006-08-17 | 31,40 | 913.300 | 31,66 | 31,30 | 31,35 | 00:00:00 | | 2006-08-18 | 31,72 | 807.000 | 31,80 | 31,13 | 31,47 | 00:00:00 | | 2006-08-21 | 31,51 | 449.600 | 31,74 | 31,34 | 31,72 | 00:00:00 | | 2006-08-22 | 31,17 | 917.600 | 31,49 | 31,13 | 31,40 | 00:00:00 | | 2006-08-23 | 30,84 | 934.900 | 31,14 | 30,54 | 31,13 | 00:00:00 | | 2006-08-24 | 30,73 | 776.600 | 31,00 | 30,67 | 30,94 | 00:00:00 | | 2006-08-25 | 30,74 | 680.500 | 30,99 | 30,51 | 30,62 | 00:00:00 | | 2006-08-28 | 30,71 | 1.080.200 | 30,94 | 30,49 | 30,60 | 00:00:00 | | 2006-08-29 | 30,47 | 1.707.700 | 30,77 | 30,02 | 30,71 | 00:00:00 | | 2006-08-30 | 30,39 | 1.557.700 | 30,74 | 30,00 | 30,51 | 00:00:00 | | 2006-08-31 | 30,65 | 1.571.900 | 30,68 | 29,86 | 30,25 | 00:00:00 | | 2006-09-01 | 31,29 | 1.014.700 | 31,35 | 30,81 | 30,92 | 00:00:00 | | 2006-09-05 | 31,64 | 1.857.700 | 32,01 | 31,63 | 32,00 | 00:00:00 | | 2006-09-06 | 31,25 | 1.215.500 | 31,65 | 31,19 | 31,60 | 00:00:00 | | 2006-09-07 | 31,39 | 1.013.600 | 31,90 | 31,03 | 31,29 | 00:00:00 | | 2006-09-08 | 31,62 | 1.050.600 | 31,71 | 31,28 | 31,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
