Bolsa ES - Histórico de Cotizaciones de Safety First Trus [ABI]

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 2020-11-26
Filtrar el histórico: desde / / hasta / /
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
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>