|
 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 | | 2007-08-23 | 31,92 | 2.691.300 | 32,41 | 31,26 | 31,26 | 00:00:00 | | 2007-08-24 | 32,32 | 2.193.300 | 32,39 | 31,66 | 31,86 | 00:00:00 | | 2007-08-27 | 31,85 | 1.316.800 | 32,41 | 31,84 | 32,31 | 00:00:00 | | 2007-08-28 | 31,31 | 3.623.700 | 31,99 | 31,28 | 31,72 | 00:00:00 | | 2007-08-29 | 31,46 | 1.214.600 | 31,68 | 31,02 | 31,44 | 00:00:00 | | 2007-08-30 | 31,07 | 1.016.500 | 31,55 | 31,05 | 31,20 | 00:00:00 | | 2007-08-31 | 31,61 | 1.245.800 | 31,84 | 31,27 | 31,33 | 00:00:00 | | 2007-09-04 | 32,23 | 1.801.100 | 32,27 | 31,21 | 31,49 | 00:00:00 | | 2007-09-05 | 31,75 | 1.743.400 | 32,42 | 30,47 | 30,47 | 00:00:00 | | 2007-09-06 | 32,21 | 718.900 | 32,44 | 31,66 | 31,66 | 00:00:00 | | 2007-09-07 | 32,02 | 1.818.700 | 32,96 | 31,85 | 32,00 | 00:00:00 | | 2007-09-10 | 31,26 | 2.030.800 | 32,34 | 30,84 | 32,09 | 00:00:00 | | 2007-09-11 | 32,10 | 2.128.200 | 32,24 | 31,02 | 31,20 | 00:00:00 | | 2007-09-12 | 31,81 | 2.130.300 | 32,08 | 31,46 | 31,85 | 00:00:00 | | 2007-09-13 | 32,46 | 1.560.300 | 32,50 | 32,02 | 32,08 | 00:00:00 | | 2007-09-14 | 33,00 | 1.821.300 | 33,26 | 32,09 | 32,46 | 00:00:00 | | 2007-09-17 | 33,08 | 1.220.200 | 33,26 | 32,59 | 32,82 | 00:00:00 | | 2007-09-18 | 33,95 | 1.771.900 | 33,95 | 33,09 | 33,10 | 00:00:00 | | 2007-09-19 | 34,22 | 2.003.100 | 34,38 | 33,85 | 33,99 | 00:00:00 | | 2007-09-20 | 34,41 | 2.449.100 | 34,61 | 34,17 | 34,17 | 00:00:00 | | 2007-09-21 | 34,58 | 2.270.900 | 34,92 | 34,41 | 34,79 | 00:00:00 | | 2007-09-24 | 34,79 | 1.716.800 | 34,94 | 34,53 | 34,55 | 00:00:00 | | 2007-09-25 | 34,27 | 1.698.900 | 34,80 | 34,24 | 34,75 | 00:00:00 | | 2007-09-26 | 34,46 | 1.859.700 | 34,75 | 34,08 | 34,50 | 00:00:00 | | 2007-09-27 | 34,60 | 1.583.000 | 34,89 | 34,18 | 34,24 | 00:00:00 | | 2007-09-28 | 34,64 | 1.889.400 | 35,00 | 34,16 | 34,67 | 00:00:00 | | 2007-10-01 | 34,43 | 1.581.200 | 34,74 | 34,37 | 34,64 | 00:00:00 | | 2007-10-02 | 34,41 | 1.301.200 | 34,55 | 34,11 | 34,38 | 00:00:00 | | 2007-10-03 | 34,83 | 1.796.100 | 34,84 | 34,29 | 34,45 | 00:00:00 | | 2007-10-04 | 35,31 | 2.153.900 | 35,37 | 34,85 | 35,00 | 00:00:00 | | 2007-10-05 | 35,45 | 1.666.300 | 35,54 | 35,17 | 35,50 | 00:00:00 | | 2007-10-08 | 35,40 | 1.334.100 | 35,60 | 35,34 | 35,50 | 00:00:00 | | 2007-10-09 | 35,80 | 1.601.000 | 35,92 | 35,43 | 35,50 | 00:00:00 | | 2007-10-10 | 35,80 | 1.876.700 | 35,90 | 35,56 | 35,69 | 00:00:00 | | 2007-10-11 | 35,87 | 2.432.600 | 36,33 | 35,74 | 35,90 | 00:00:00 | | 2007-10-12 | 35,99 | 1.375.500 | 36,27 | 35,89 | 36,00 | 00:00:00 | | 2007-10-15 | 35,53 | 2.502.800 | 36,05 | 35,11 | 35,96 | 00:00:00 | | 2007-10-16 | 35,28 | 1.313.500 | 35,59 | 35,24 | 35,53 | 00:00:00 | | 2007-10-17 | 36,35 | 2.790.600 | 36,48 | 35,50 | 35,65 | 00:00:00 | | 2007-10-18 | 36,10 | 1.605.900 | 36,50 | 35,47 | 36,49 | 00:00:00 | | 2007-10-19 | 35,32 | 1.714.400 | 36,45 | 35,15 | 36,08 | 00:00:00 | | 2007-10-22 | 35,01 | 1.108.900 | 35,49 | 34,63 | 35,18 | 00:00:00 | | 2007-10-23 | 35,22 | 1.433.400 | 35,43 | 34,93 | 35,08 | 00:00:00 | | 2007-10-24 | 35,25 | 1.819.700 | 35,40 | 34,05 | 34,05 | 00:00:00 | | 2007-10-25 | 35,40 | 1.661.300 | 35,96 | 35,00 | 35,38 | 00:00:00 | | 2007-10-26 | 36,10 | 1.147.600 | 36,10 | 35,19 | 35,59 | 00:00:00 | | 2007-10-29 | 36,11 | 1.370.200 | 36,19 | 35,85 | 36,07 | 00:00:00 | | 2007-10-30 | 36,01 | 1.461.400 | 36,36 | 35,66 | 36,36 | 00:00:00 | | 2007-10-31 | 37,14 | 1.929.100 | 37,18 | 35,33 | 36,62 | 00:00:00 | | 2007-11-01 | 36,10 | 1.687.500 | 37,67 | 36,03 | 37,50 | 00:00:00 | | 2007-11-02 | 36,33 | 2.206.900 | 36,53 | 35,98 | 36,06 | 00:00:00 | | 2007-11-05 | 36,16 | 1.481.200 | 36,44 | 35,86 | 36,24 | 00:00:00 | | 2007-11-06 | 36,50 | 2.019.500 | 37,07 | 35,84 | 37,00 | 00:00:00 | | 2007-11-07 | 35,46 | 2.157.400 | 36,37 | 35,46 | 36,15 | 00:00:00 | | 2007-11-08 | 34,48 | 3.077.400 | 35,87 | 34,07 | 35,49 | 00:00:00 | | 2007-11-09 | 33,66 | 2.428.700 | 34,24 | 33,46 | 34,09 | 00:00:00 | | 2007-11-12 | 33,66 | 1.975.600 | 33,94 | 33,26 | 33,53 | 00:00:00 | | 2007-11-13 | 34,01 | 1.864.200 | 34,01 | 33,24 | 33,77 | 00:00:00 | | 2007-11-14 | 33,66 | 1.120.200 | 34,33 | 33,58 | 34,00 | 00:00:00 | | 2007-11-15 | 34,25 | 3.859.000 | 34,47 | 33,74 | 34,20 | 00:00:00 | | 2007-11-16 | 34,12 | 2.858.000 | 34,37 | 33,57 | 33,80 | 00:00:00 | | 2007-11-19 | 33,17 | 1.623.300 | 33,89 | 33,17 | 33,83 | 00:00:00 | | 2007-11-20 | 33,54 | 2.231.700 | 33,75 | 32,63 | 33,10 | 00:00:00 | | 2007-11-21 | 33,15 | 1.520.900 | 33,60 | 33,11 | 33,32 | 00:00:00 | | 2007-11-23 | 33,14 | 336.800 | 33,36 | 33,05 | 33,35 | 00:00:00 | | 2007-11-26 | 33,29 | 1.375.000 | 33,75 | 32,93 | 33,04 | 00:00:00 | | 2007-11-27 | 33,82 | 2.075.300 | 33,93 | 33,30 | 33,40 | 00:00:00 | | 2007-11-28 | 34,48 | 2.133.500 | 34,70 | 34,01 | 34,01 | 00:00:00 | | 2007-11-29 | 34,07 | 1.435.700 | 34,52 | 33,87 | 34,30 | 00:00:00 | | 2007-11-30 | 34,16 | 1.778.900 | 34,41 | 33,94 | 34,41 | 00:00:00 | | 2007-12-03 | 34,01 | 1.607.700 | 34,15 | 33,92 | 34,00 | 00:00:00 | | 2007-12-04 | 34,07 | 2.034.500 | 34,10 | 33,72 | 33,96 | 00:00:00 | | 2007-12-05 | 34,11 | 1.863.900 | 34,37 | 33,84 | 34,10 | 00:00:00 | | 2007-12-06 | 34,39 | 1.228.200 | 34,39 | 33,90 | 34,10 | 00:00:00 | | 2007-12-07 | 34,36 | 1.442.500 | 34,67 | 34,18 | 34,38 | 00:00:00 | | 2007-12-10 | 34,74 | 1.560.100 | 34,80 | 34,40 | 34,77 | 00:00:00 | | 2007-12-11 | 34,07 | 1.633.600 | 34,93 | 33,94 | 34,77 | 00:00:00 | | 2007-12-12 | 33,81 | 2.349.100 | 34,77 | 33,54 | 34,77 | 00:00:00 | | 2007-12-13 | 33,48 | 1.985.600 | 33,75 | 33,26 | 33,74 | 00:00:00 | | 2007-12-14 | 33,35 | 2.514.600 | 33,51 | 33,04 | 33,41 | 00:00:00 | | 2007-12-17 | 32,97 | 1.923.600 | 33,27 | 32,91 | 33,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
