Última Hora: "Covid-19: Santo António no Porto está prestes a esgotar capacidade de cuidados intensivos - PÚBLICO" Sat, 31 Oct 2020 14:57:00 GMT    "Uma vintena de pessoas em protesto contra novas medidas de contenção junto ao Palácio da Ajuda - Observador" Sat, 31 Oct 2020 13:48:00 GMT    "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT    "Portugal com novos recordes. Há mais 4.656 casos de Covid e 40 mortos - Notícias ao Minuto" Fri, 30 Oct 2020 14:02:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 18:50:00 GMT    "Novas medidas. O que está a ser ponderado pelo Governo - RTP" Sat, 31 Oct 2020 13:08:00 GMT    "Covid-19: Portugal com novo recorde diário de mortos, internados e casos de infeção - SAPO 24" Fri, 30 Oct 2020 13:02:00 GMT   "Tribunal dá razão a Governo e recusa providência cautelar do Chega. Ventura já reagiu - Jornal i" Sat, 31 Oct 2020 14:14:00 GMT    ""Venho de trabalhar, não venho em excursão". Longas filas em Lisboa com fiscalização à circulação entre concelhos - TVI24" Fri, 30 Oct 2020 20:02:00 GMT    "O dia de todos os recordes: Nunca houve tantas mortes, casos e internamentos em UCI num só dia em Portugal - Sol" Fri, 30 Oct 2020 14:40:18 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 2020-10-31
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-01-0436,081.036.60036,2535,4535,7700:00:00
2007-01-0535,85663.90036,0635,6135,9000:00:00
2007-01-0835,92851.90036,0035,1535,8800:00:00
2007-01-0936,40926.00036,6035,7636,0500:00:00
2007-01-1036,12795.30036,2135,8036,1000:00:00
2007-01-1136,43575.70036,4436,0636,2700:00:00
2007-01-1236,56756.60036,6236,0836,2100:00:00
2007-01-1636,33672.40036,6136,1236,5600:00:00
2007-01-1736,19689.30036,4036,0936,3900:00:00
2007-01-1835,84780.60036,1935,7336,1900:00:00
2007-01-1936,261.059.70036,4335,8735,9500:00:00
2007-01-2236,04522.80036,2035,7735,7700:00:00
2007-01-2336,06854.80036,1335,5136,1300:00:00
2007-01-2436,381.332.00036,5036,0036,1000:00:00
2007-01-2535,482.734.60037,5034,7236,6500:00:00
2007-01-2634,882.640.20035,5234,0035,4800:00:00
2007-01-2934,871.525.10035,2034,6934,8800:00:00
2007-01-3034,721.247.40034,9034,3534,8200:00:00
2007-01-3134,76994.40034,8134,2734,6000:00:00
2007-02-0134,462.061.80034,7834,1734,7600:00:00
2007-02-0233,782.387.10034,5033,6434,4600:00:00
2007-02-0533,491.684.10033,8133,3133,5000:00:00
2007-02-0633,102.215.70033,5132,8833,5000:00:00
2007-02-0733,181.369.70033,4432,9633,1200:00:00
2007-02-0833,181.749.10033,2533,0433,1800:00:00
2007-02-0933,201.609.10033,4933,0333,2400:00:00
2007-02-1232,801.145.40033,1832,7233,1000:00:00
2007-02-1332,821.536.80033,1432,5832,7500:00:00
2007-02-1432,831.283.20033,2032,7133,0000:00:00
2007-02-1532,751.010.90032,9632,6232,8700:00:00
2007-02-1632,61889.20032,8532,5832,6000:00:00
2007-02-2032,50951.10032,6032,4132,6000:00:00
2007-02-2132,571.893.70032,6532,1332,4500:00:00
2007-02-2233,001.936.60033,0632,6232,6200:00:00
2007-02-2332,59894.70032,9032,5332,8500:00:00
2007-02-2631,881.670.50032,7331,8632,5500:00:00
2007-02-2731,351.699.90031,6430,5231,6200:00:00
2007-02-2830,851.781.90031,5030,8231,3400:00:00
2007-03-0130,541.780.90030,7529,8930,7500:00:00
2007-03-0230,42914.00030,7930,1930,4000:00:00
2007-03-0529,381.444.80030,3329,3830,2400:00:00
2007-03-0629,861.419.30029,9029,3829,4400:00:00
2007-03-0729,291.865.20029,4929,1529,4600:00:00
2007-03-0830,011.406.90030,2529,6129,6100:00:00
2007-03-0929,681.257.30030,2229,4430,2100:00:00
2007-03-1229,36999.70029,6529,3029,6000:00:00
2007-03-1328,551.205.50029,3228,5429,1200:00:00
2007-03-1428,771.850.60029,0128,3528,8000:00:00
2007-03-1528,621.180.10028,8128,4928,6700:00:00
2007-03-1629,542.270.30029,6428,8229,4800:00:00
2007-03-1930,051.942.40030,0529,4929,5400:00:00
2007-03-2029,731.409.40030,0229,6029,8800:00:00
2007-03-2129,971.558.50029,9929,4229,6800:00:00
2007-03-2230,341.531.40030,4029,9329,9400:00:00
2007-03-2330,671.199.80030,7530,3430,4800:00:00
2007-03-2630,391.158.40030,9930,2630,8200:00:00
2007-03-2730,081.336.80030,2729,8030,1800:00:00
2007-03-2829,651.128.00029,9629,5629,8800:00:00
2007-03-2929,421.142.40029,9029,2529,7100:00:00
2007-03-3029,571.120.50029,7928,5228,5300:00:00
2007-04-0228,851.629.20029,5128,7929,5100:00:00
2007-04-0329,341.332.80029,6528,9328,9300:00:00
2007-04-0429,44830.50029,5729,2829,2800:00:00
2007-04-0530,04847.20030,1229,3529,4200:00:00
2007-04-0930,481.617.90030,5429,9330,1200:00:00
2007-04-1030,551.556.40030,8530,4430,5300:00:00
2007-04-1130,171.370.00030,6329,9230,5700:00:00
2007-04-1230,791.574.40030,8430,0430,1700:00:00
2007-04-1330,811.164.20031,0230,7530,9300:00:00
2007-04-1631,041.720.80031,1030,7330,7800:00:00
2007-04-1730,771.570.70031,2330,7130,9400:00:00
2007-04-1830,521.257.70030,8730,2630,7700:00:00
2007-04-1930,47759.10031,4030,3231,4000:00:00
2007-04-2031,051.281.30031,1430,6230,7600:00:00
2007-04-2330,88773.40031,2530,8430,9600:00:00
2007-04-2430,801.160.70031,2330,7431,0200:00:00
2007-04-2530,941.328.10031,0530,7430,9400:00:00
2007-04-2629,464.380.00031,0528,7630,8100:00:00
2007-04-2731,233.664.10031,3529,3429,4700:00:00
2007-04-3031,242.335.60031,4130,9331,0900:00:00
2007-05-0131,111.958.90031,4130,8531,2000:00:00
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