|
 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 | | 2006-09-08 | 31,62 | 1.050.600 | 31,71 | 31,28 | 31,40 | 00:00:00 | | 2006-09-11 | 32,33 | 1.058.700 | 32,46 | 31,42 | 31,60 | 00:00:00 | | 2006-09-12 | 33,15 | 1.473.000 | 33,30 | 32,35 | 32,35 | 00:00:00 | | 2006-09-13 | 33,15 | 1.499.000 | 33,28 | 32,99 | 33,23 | 00:00:00 | | 2006-09-14 | 33,10 | 583.500 | 33,25 | 32,72 | 33,16 | 00:00:00 | | 2006-09-15 | 33,01 | 1.057.600 | 33,58 | 32,92 | 33,25 | 00:00:00 | | 2006-09-18 | 33,16 | 450.900 | 33,19 | 32,75 | 32,86 | 00:00:00 | | 2006-09-19 | 33,11 | 984.600 | 33,23 | 32,77 | 33,05 | 00:00:00 | | 2006-09-20 | 33,38 | 655.800 | 33,54 | 33,06 | 33,25 | 00:00:00 | | 2006-09-21 | 32,58 | 1.844.900 | 33,49 | 32,41 | 33,49 | 00:00:00 | | 2006-09-22 | 32,35 | 1.233.800 | 32,83 | 32,14 | 32,65 | 00:00:00 | | 2006-09-25 | 32,28 | 1.872.700 | 32,44 | 32,08 | 32,35 | 00:00:00 | | 2006-09-26 | 32,34 | 1.905.900 | 32,52 | 32,12 | 32,29 | 00:00:00 | | 2006-09-27 | 32,80 | 1.424.100 | 32,86 | 32,29 | 32,35 | 00:00:00 | | 2006-09-28 | 33,00 | 963.100 | 33,09 | 32,69 | 32,80 | 00:00:00 | | 2006-09-29 | 33,11 | 775.000 | 33,28 | 32,96 | 33,05 | 00:00:00 | | 2006-10-02 | 32,77 | 1.022.300 | 33,41 | 32,64 | 33,04 | 00:00:00 | | 2006-10-03 | 32,70 | 715.800 | 32,89 | 32,48 | 32,77 | 00:00:00 | | 2006-10-04 | 33,27 | 836.000 | 33,45 | 32,58 | 32,65 | 00:00:00 | | 2006-10-05 | 33,66 | 938.400 | 33,86 | 33,12 | 33,15 | 00:00:00 | | 2006-10-06 | 33,53 | 720.500 | 33,56 | 33,25 | 33,53 | 00:00:00 | | 2006-10-09 | 33,75 | 567.600 | 33,83 | 33,36 | 33,50 | 00:00:00 | | 2006-10-10 | 33,40 | 603.900 | 33,85 | 33,15 | 33,80 | 00:00:00 | | 2006-10-11 | 33,42 | 810.200 | 33,54 | 33,02 | 33,40 | 00:00:00 | | 2006-10-12 | 33,46 | 871.300 | 33,60 | 32,94 | 33,46 | 00:00:00 | | 2006-10-13 | 33,09 | 895.700 | 33,40 | 32,93 | 33,38 | 00:00:00 | | 2006-10-16 | 33,82 | 712.600 | 33,82 | 33,10 | 33,10 | 00:00:00 | | 2006-10-17 | 33,51 | 526.200 | 33,82 | 33,45 | 33,82 | 00:00:00 | | 2006-10-18 | 33,65 | 679.200 | 33,96 | 33,58 | 33,61 | 00:00:00 | | 2006-10-19 | 33,68 | 659.300 | 33,90 | 33,58 | 33,60 | 00:00:00 | | 2006-10-20 | 33,47 | 1.235.500 | 33,86 | 33,37 | 33,80 | 00:00:00 | | 2006-10-23 | 33,65 | 690.600 | 33,71 | 33,25 | 33,25 | 00:00:00 | | 2006-10-24 | 33,51 | 1.288.900 | 34,04 | 33,51 | 33,65 | 00:00:00 | | 2006-10-25 | 38,04 | 4.733.100 | 39,49 | 35,89 | 36,76 | 00:00:00 | | 2006-10-26 | 37,49 | 1.338.500 | 37,67 | 37,11 | 37,30 | 00:00:00 | | 2006-10-27 | 37,63 | 1.204.600 | 38,26 | 37,45 | 37,69 | 00:00:00 | | 2006-10-30 | 37,27 | 1.373.100 | 37,48 | 36,78 | 37,00 | 00:00:00 | | 2006-10-31 | 37,30 | 1.467.600 | 37,73 | 37,07 | 37,23 | 00:00:00 | | 2006-11-01 | 36,86 | 1.174.700 | 37,55 | 36,81 | 37,30 | 00:00:00 | | 2006-11-02 | 37,14 | 908.400 | 37,25 | 36,45 | 36,87 | 00:00:00 | | 2006-11-03 | 37,09 | 1.230.900 | 37,68 | 37,07 | 37,15 | 00:00:00 | | 2006-11-06 | 37,82 | 1.005.300 | 38,00 | 37,10 | 37,10 | 00:00:00 | | 2006-11-07 | 38,20 | 1.397.900 | 38,62 | 37,95 | 37,98 | 00:00:00 | | 2006-11-08 | 38,27 | 1.096.800 | 38,37 | 37,92 | 38,21 | 00:00:00 | | 2006-11-09 | 37,53 | 1.164.100 | 38,77 | 37,44 | 38,52 | 00:00:00 | | 2006-11-10 | 37,95 | 612.800 | 37,98 | 37,47 | 37,80 | 00:00:00 | | 2006-11-13 | 37,45 | 664.700 | 38,32 | 37,34 | 37,95 | 00:00:00 | | 2006-11-14 | 37,57 | 776.500 | 37,86 | 37,08 | 37,47 | 00:00:00 | | 2006-11-15 | 37,40 | 709.500 | 37,86 | 37,28 | 37,53 | 00:00:00 | | 2006-11-16 | 37,06 | 874.200 | 37,51 | 37,00 | 37,45 | 00:00:00 | | 2006-11-17 | 37,27 | 691.200 | 37,44 | 36,96 | 36,96 | 00:00:00 | | 2006-11-20 | 36,81 | 746.200 | 37,43 | 36,70 | 37,15 | 00:00:00 | | 2006-11-21 | 36,60 | 708.400 | 36,88 | 36,51 | 36,75 | 00:00:00 | | 2006-11-22 | 37,31 | 690.400 | 37,43 | 36,63 | 36,70 | 00:00:00 | | 2006-11-24 | 36,86 | 224.400 | 37,14 | 36,82 | 36,95 | 00:00:00 | | 2006-11-27 | 36,74 | 883.200 | 36,97 | 36,42 | 36,75 | 00:00:00 | | 2006-11-28 | 36,32 | 952.500 | 36,62 | 36,01 | 36,62 | 00:00:00 | | 2006-11-29 | 36,62 | 942.900 | 36,88 | 36,18 | 36,24 | 00:00:00 | | 2006-11-30 | 36,44 | 933.400 | 36,90 | 36,20 | 36,65 | 00:00:00 | | 2006-12-01 | 36,61 | 1.051.300 | 36,75 | 36,20 | 36,30 | 00:00:00 | | 2006-12-04 | 37,77 | 1.119.900 | 37,84 | 36,67 | 36,81 | 00:00:00 | | 2006-12-05 | 37,82 | 739.900 | 37,98 | 37,48 | 37,85 | 00:00:00 | | 2006-12-06 | 37,74 | 696.500 | 37,86 | 37,17 | 37,68 | 00:00:00 | | 2006-12-07 | 37,25 | 643.900 | 37,69 | 37,12 | 37,69 | 00:00:00 | | 2006-12-08 | 37,28 | 551.600 | 37,40 | 36,92 | 37,25 | 00:00:00 | | 2006-12-11 | 37,57 | 744.300 | 37,77 | 37,32 | 37,35 | 00:00:00 | | 2006-12-12 | 37,54 | 948.400 | 37,62 | 36,87 | 37,61 | 00:00:00 | | 2006-12-13 | 37,69 | 943.700 | 37,85 | 37,34 | 37,64 | 00:00:00 | | 2006-12-14 | 38,18 | 1.189.700 | 38,31 | 37,57 | 37,63 | 00:00:00 | | 2006-12-15 | 37,95 | 969.300 | 38,13 | 37,72 | 38,12 | 00:00:00 | | 2006-12-18 | 37,42 | 671.300 | 37,90 | 37,06 | 37,87 | 00:00:00 | | 2006-12-19 | 37,72 | 706.300 | 37,77 | 36,89 | 37,42 | 00:00:00 | | 2006-12-20 | 37,13 | 726.200 | 37,58 | 37,06 | 37,55 | 00:00:00 | | 2006-12-21 | 37,29 | 497.300 | 37,60 | 37,13 | 37,13 | 00:00:00 | | 2006-12-22 | 36,90 | 508.300 | 37,38 | 36,89 | 37,33 | 00:00:00 | | 2006-12-26 | 36,92 | 560.000 | 37,03 | 36,67 | 36,78 | 00:00:00 | | 2006-12-27 | 37,00 | 681.700 | 37,45 | 36,80 | 36,89 | 00:00:00 | | 2006-12-28 | 36,90 | 468.800 | 37,18 | 36,84 | 37,04 | 00:00:00 | | 2006-12-29 | 36,69 | 550.200 | 37,07 | 36,62 | 36,79 | 00:00:00 | | 2007-01-03 | 35,84 | 1.574.600 | 37,59 | 35,26 | 37,41 | 00:00:00 | | 2007-01-04 | 36,08 | 1.036.600 | 36,25 | 35,45 | 35,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
