Última Hora: "Fogo com origem criminosa "tinha potencial verdadeiramente catastrófico" - Notícias ao Minuto" Wed, 16 Sep 2020 10:50:17 GMT    "Contingência. Desfasamento dos horários será no máximo de "uma hora" - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 14:21:00 GMT    "AO MINUTO: Brasil com mais 829 mortes. 13 de Outubro "sem peregrinos"? - Notícias ao Minuto" Thu, 17 Sep 2020 14:49:02 GMT    "Maya: As previsões diárias e a tabela dos signos para quinta-feira, 17 de setembro - Flash" Thu, 17 Sep 2020 08:26:00 GMT    "Kátia Aveiro comenta caso de bebé abandonado junto a igreja no Cacém: "Murro no estômago" - Sol" Thu, 17 Sep 2020 19:01:41 GMT    "Football Leaks: Aníbal Pinto exige explicações do acesso da Doyen a ofício da PJ - O Jogo" Thu, 17 Sep 2020 19:36:00 GMT   "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Jamila volta ao parlamento com "orgulho" do SNS já não ser "um buraco sem fundo" - Jornal de Notícias" Thu, 17 Sep 2020 17:55:00 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    "António Costa convoca reunião de urgência do gabinete de crise para sexta-feira - Record" Thu, 17 Sep 2020 16:23:00 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
2006-09-0831,621.050.60031,7131,2831,4000:00:00
2006-09-1132,331.058.70032,4631,4231,6000:00:00
2006-09-1233,151.473.00033,3032,3532,3500:00:00
2006-09-1333,151.499.00033,2832,9933,2300:00:00
2006-09-1433,10583.50033,2532,7233,1600:00:00
2006-09-1533,011.057.60033,5832,9233,2500:00:00
2006-09-1833,16450.90033,1932,7532,8600:00:00
2006-09-1933,11984.60033,2332,7733,0500:00:00
2006-09-2033,38655.80033,5433,0633,2500:00:00
2006-09-2132,581.844.90033,4932,4133,4900:00:00
2006-09-2232,351.233.80032,8332,1432,6500:00:00
2006-09-2532,281.872.70032,4432,0832,3500:00:00
2006-09-2632,341.905.90032,5232,1232,2900:00:00
2006-09-2732,801.424.10032,8632,2932,3500:00:00
2006-09-2833,00963.10033,0932,6932,8000:00:00
2006-09-2933,11775.00033,2832,9633,0500:00:00
2006-10-0232,771.022.30033,4132,6433,0400:00:00
2006-10-0332,70715.80032,8932,4832,7700:00:00
2006-10-0433,27836.00033,4532,5832,6500:00:00
2006-10-0533,66938.40033,8633,1233,1500:00:00
2006-10-0633,53720.50033,5633,2533,5300:00:00
2006-10-0933,75567.60033,8333,3633,5000:00:00
2006-10-1033,40603.90033,8533,1533,8000:00:00
2006-10-1133,42810.20033,5433,0233,4000:00:00
2006-10-1233,46871.30033,6032,9433,4600:00:00
2006-10-1333,09895.70033,4032,9333,3800:00:00
2006-10-1633,82712.60033,8233,1033,1000:00:00
2006-10-1733,51526.20033,8233,4533,8200:00:00
2006-10-1833,65679.20033,9633,5833,6100:00:00
2006-10-1933,68659.30033,9033,5833,6000:00:00
2006-10-2033,471.235.50033,8633,3733,8000:00:00
2006-10-2333,65690.60033,7133,2533,2500:00:00
2006-10-2433,511.288.90034,0433,5133,6500:00:00
2006-10-2538,044.733.10039,4935,8936,7600:00:00
2006-10-2637,491.338.50037,6737,1137,3000:00:00
2006-10-2737,631.204.60038,2637,4537,6900:00:00
2006-10-3037,271.373.10037,4836,7837,0000:00:00
2006-10-3137,301.467.60037,7337,0737,2300:00:00
2006-11-0136,861.174.70037,5536,8137,3000:00:00
2006-11-0237,14908.40037,2536,4536,8700:00:00
2006-11-0337,091.230.90037,6837,0737,1500:00:00
2006-11-0637,821.005.30038,0037,1037,1000:00:00
2006-11-0738,201.397.90038,6237,9537,9800:00:00
2006-11-0838,271.096.80038,3737,9238,2100:00:00
2006-11-0937,531.164.10038,7737,4438,5200:00:00
2006-11-1037,95612.80037,9837,4737,8000:00:00
2006-11-1337,45664.70038,3237,3437,9500:00:00
2006-11-1437,57776.50037,8637,0837,4700:00:00
2006-11-1537,40709.50037,8637,2837,5300:00:00
2006-11-1637,06874.20037,5137,0037,4500:00:00
2006-11-1737,27691.20037,4436,9636,9600:00:00
2006-11-2036,81746.20037,4336,7037,1500:00:00
2006-11-2136,60708.40036,8836,5136,7500:00:00
2006-11-2237,31690.40037,4336,6336,7000:00:00
2006-11-2436,86224.40037,1436,8236,9500:00:00
2006-11-2736,74883.20036,9736,4236,7500:00:00
2006-11-2836,32952.50036,6236,0136,6200:00:00
2006-11-2936,62942.90036,8836,1836,2400:00:00
2006-11-3036,44933.40036,9036,2036,6500:00:00
2006-12-0136,611.051.30036,7536,2036,3000:00:00
2006-12-0437,771.119.90037,8436,6736,8100:00:00
2006-12-0537,82739.90037,9837,4837,8500:00:00
2006-12-0637,74696.50037,8637,1737,6800:00:00
2006-12-0737,25643.90037,6937,1237,6900:00:00
2006-12-0837,28551.60037,4036,9237,2500:00:00
2006-12-1137,57744.30037,7737,3237,3500:00:00
2006-12-1237,54948.40037,6236,8737,6100:00:00
2006-12-1337,69943.70037,8537,3437,6400:00:00
2006-12-1438,181.189.70038,3137,5737,6300:00:00
2006-12-1537,95969.30038,1337,7238,1200:00:00
2006-12-1837,42671.30037,9037,0637,8700:00:00
2006-12-1937,72706.30037,7736,8937,4200:00:00
2006-12-2037,13726.20037,5837,0637,5500:00:00
2006-12-2137,29497.30037,6037,1337,1300:00:00
2006-12-2236,90508.30037,3836,8937,3300:00:00
2006-12-2636,92560.00037,0336,6736,7800:00:00
2006-12-2737,00681.70037,4536,8036,8900:00:00
2006-12-2836,90468.80037,1836,8437,0400:00:00
2006-12-2936,69550.20037,0736,6236,7900:00:00
2007-01-0335,841.574.60037,5935,2637,4100:00:00
2007-01-0436,081.036.60036,2535,4535,7700:00:00
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