|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 31,11 | 1.958.900 | 31,41 | 30,85 | 31,20 | 00:00:00 | | 2007-05-02 | 30,76 | 1.692.400 | 31,20 | 30,72 | 31,09 | 00:00:00 | | 2007-05-03 | 30,63 | 2.124.800 | 31,04 | 30,47 | 30,78 | 00:00:00 | | 2007-05-04 | 30,23 | 2.545.000 | 30,66 | 30,00 | 30,63 | 00:00:00 | | 2007-05-07 | 29,99 | 1.523.000 | 30,42 | 29,99 | 30,28 | 00:00:00 | | 2007-05-08 | 29,67 | 1.574.500 | 30,00 | 29,57 | 30,00 | 00:00:00 | | 2007-05-09 | 29,97 | 1.056.500 | 30,06 | 29,65 | 29,72 | 00:00:00 | | 2007-05-10 | 30,07 | 2.475.600 | 30,26 | 29,75 | 29,82 | 00:00:00 | | 2007-05-11 | 30,05 | 1.062.200 | 30,09 | 29,73 | 30,09 | 00:00:00 | | 2007-05-14 | 29,60 | 1.333.900 | 30,17 | 29,60 | 30,00 | 00:00:00 | | 2007-05-15 | 29,45 | 1.363.800 | 29,99 | 29,44 | 29,58 | 00:00:00 | | 2007-05-16 | 29,28 | 1.539.200 | 29,51 | 29,13 | 29,48 | 00:00:00 | | 2007-05-17 | 28,59 | 1.584.200 | 29,39 | 28,59 | 29,28 | 00:00:00 | | 2007-05-18 | 29,21 | 1.481.900 | 29,22 | 28,79 | 28,79 | 00:00:00 | | 2007-05-21 | 29,06 | 1.823.100 | 29,39 | 28,94 | 29,20 | 00:00:00 | | 2007-05-22 | 28,76 | 1.748.700 | 29,05 | 28,50 | 28,87 | 00:00:00 | | 2007-05-23 | 28,78 | 1.944.900 | 29,04 | 28,75 | 28,87 | 00:00:00 | | 2007-05-24 | 28,36 | 1.257.000 | 29,00 | 28,23 | 28,80 | 00:00:00 | | 2007-05-25 | 28,65 | 1.815.400 | 28,71 | 28,14 | 28,27 | 00:00:00 | | 2007-05-29 | 28,57 | 1.439.600 | 28,77 | 28,35 | 28,65 | 00:00:00 | | 2007-05-30 | 28,29 | 1.766.600 | 28,45 | 27,86 | 28,35 | 00:00:00 | | 2007-05-31 | 28,39 | 2.632.500 | 28,42 | 27,79 | 28,26 | 00:00:00 | | 2007-06-01 | 29,51 | 3.037.000 | 29,71 | 28,35 | 28,39 | 00:00:00 | | 2007-06-04 | 29,70 | 2.242.700 | 29,80 | 29,00 | 29,24 | 00:00:00 | | 2007-06-05 | 28,92 | 1.757.000 | 29,50 | 28,67 | 29,50 | 00:00:00 | | 2007-06-06 | 28,50 | 1.743.100 | 28,90 | 28,34 | 28,90 | 00:00:00 | | 2007-06-07 | 27,99 | 1.211.100 | 28,65 | 27,99 | 28,40 | 00:00:00 | | 2007-06-08 | 28,19 | 1.283.700 | 28,19 | 27,85 | 27,90 | 00:00:00 | | 2007-06-11 | 28,60 | 1.322.500 | 28,90 | 27,89 | 27,89 | 00:00:00 | | 2007-06-12 | 28,48 | 1.573.300 | 28,96 | 28,41 | 28,47 | 00:00:00 | | 2007-06-13 | 29,21 | 1.738.600 | 29,28 | 28,48 | 28,56 | 00:00:00 | | 2007-06-14 | 29,07 | 1.333.200 | 29,39 | 29,00 | 29,39 | 00:00:00 | | 2007-06-15 | 29,06 | 1.371.900 | 29,39 | 28,92 | 29,32 | 00:00:00 | | 2007-06-18 | 28,75 | 1.568.700 | 29,24 | 28,60 | 28,99 | 00:00:00 | | 2007-06-19 | 28,70 | 2.106.500 | 28,77 | 28,30 | 28,65 | 00:00:00 | | 2007-06-20 | 29,24 | 2.417.200 | 29,62 | 28,65 | 28,77 | 00:00:00 | | 2007-06-21 | 29,74 | 2.983.600 | 30,28 | 28,90 | 29,15 | 00:00:00 | | 2007-06-22 | 29,39 | 2.873.200 | 29,98 | 29,18 | 29,75 | 00:00:00 | | 2007-06-25 | 29,52 | 2.206.500 | 30,43 | 29,47 | 30,19 | 00:00:00 | | 2007-06-26 | 30,53 | 3.692.800 | 30,96 | 29,84 | 29,85 | 00:00:00 | | 2007-06-27 | 30,50 | 2.830.200 | 30,56 | 30,01 | 30,23 | 00:00:00 | | 2007-06-28 | 30,41 | 2.198.700 | 30,65 | 30,09 | 30,32 | 00:00:00 | | 2007-06-29 | 30,54 | 2.200.700 | 30,87 | 30,41 | 30,42 | 00:00:00 | | 2007-07-02 | 30,41 | 1.661.000 | 30,62 | 30,14 | 30,47 | 00:00:00 | | 2007-07-03 | 30,48 | 1.116.200 | 30,64 | 29,51 | 29,52 | 00:00:00 | | 2007-07-05 | 30,88 | 2.479.800 | 31,28 | 30,27 | 30,41 | 00:00:00 | | 2007-07-06 | 31,03 | 2.282.600 | 31,12 | 30,50 | 30,78 | 00:00:00 | | 2007-07-09 | 31,56 | 2.193.600 | 31,56 | 30,74 | 30,99 | 00:00:00 | | 2007-07-10 | 31,17 | 2.136.800 | 31,60 | 31,05 | 31,25 | 00:00:00 | | 2007-07-11 | 31,54 | 1.716.600 | 31,67 | 31,03 | 31,10 | 00:00:00 | | 2007-07-12 | 31,66 | 1.784.500 | 31,70 | 31,23 | 31,50 | 00:00:00 | | 2007-07-13 | 31,77 | 1.340.100 | 31,86 | 31,35 | 31,70 | 00:00:00 | | 2007-07-16 | 31,72 | 1.893.200 | 31,83 | 31,49 | 31,62 | 00:00:00 | | 2007-07-17 | 31,91 | 2.617.400 | 32,08 | 31,61 | 31,72 | 00:00:00 | | 2007-07-18 | 32,13 | 2.490.800 | 32,23 | 31,61 | 31,76 | 00:00:00 | | 2007-07-19 | 32,91 | 2.935.900 | 32,92 | 32,00 | 32,24 | 00:00:00 | | 2007-07-20 | 33,09 | 3.275.400 | 33,20 | 32,22 | 32,91 | 00:00:00 | | 2007-07-23 | 32,95 | 1.855.600 | 33,25 | 32,72 | 33,19 | 00:00:00 | | 2007-07-24 | 32,41 | 3.518.900 | 33,23 | 32,37 | 32,95 | 00:00:00 | | 2007-07-25 | 32,97 | 5.016.000 | 33,05 | 31,76 | 32,00 | 00:00:00 | | 2007-07-26 | 32,24 | 5.912.400 | 33,04 | 31,77 | 32,75 | 00:00:00 | | 2007-07-27 | 31,61 | 2.426.600 | 32,46 | 31,39 | 32,29 | 00:00:00 | | 2007-07-30 | 31,12 | 3.543.400 | 31,47 | 30,83 | 31,42 | 00:00:00 | | 2007-07-31 | 31,22 | 2.230.200 | 31,67 | 31,17 | 31,35 | 00:00:00 | | 2007-08-01 | 31,16 | 2.433.000 | 31,16 | 30,53 | 31,10 | 00:00:00 | | 2007-08-02 | 31,84 | 1.842.800 | 31,95 | 30,75 | 31,19 | 00:00:00 | | 2007-08-03 | 31,32 | 1.845.200 | 31,86 | 31,24 | 31,67 | 00:00:00 | | 2007-08-06 | 32,52 | 1.717.500 | 32,52 | 31,50 | 31,65 | 00:00:00 | | 2007-08-07 | 32,54 | 2.616.700 | 32,79 | 31,99 | 32,25 | 00:00:00 | | 2007-08-08 | 32,37 | 2.834.000 | 33,41 | 31,95 | 33,41 | 00:00:00 | | 2007-08-09 | 32,99 | 7.482.200 | 34,09 | 32,36 | 33,50 | 00:00:00 | | 2007-08-10 | 33,77 | 4.004.100 | 34,12 | 32,25 | 32,30 | 00:00:00 | | 2007-08-13 | 33,55 | 2.234.100 | 34,10 | 33,47 | 34,00 | 00:00:00 | | 2007-08-14 | 33,06 | 5.102.400 | 34,50 | 32,55 | 33,55 | 00:00:00 | | 2007-08-15 | 31,84 | 3.933.200 | 33,28 | 31,79 | 32,87 | 00:00:00 | | 2007-08-16 | 31,65 | 6.159.600 | 31,93 | 31,04 | 31,38 | 00:00:00 | | 2007-08-17 | 31,32 | 3.368.600 | 32,90 | 30,95 | 32,72 | 00:00:00 | | 2007-08-20 | 31,32 | 2.042.300 | 31,75 | 31,10 | 31,41 | 00:00:00 | | 2007-08-21 | 31,66 | 2.476.800 | 32,38 | 31,32 | 31,40 | 00:00:00 | | 2007-08-22 | 31,25 | 4.574.700 | 31,69 | 30,93 | 31,69 | 00:00:00 | | 2007-08-23 | 31,92 | 2.691.300 | 32,41 | 31,26 | 31,26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
