Última Hora: "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT    "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 GMT    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT    "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-08-2331,922.691.30032,4131,2631,2600:00:00
2007-08-2432,322.193.30032,3931,6631,8600:00:00
2007-08-2731,851.316.80032,4131,8432,3100:00:00
2007-08-2831,313.623.70031,9931,2831,7200:00:00
2007-08-2931,461.214.60031,6831,0231,4400:00:00
2007-08-3031,071.016.50031,5531,0531,2000:00:00
2007-08-3131,611.245.80031,8431,2731,3300:00:00
2007-09-0432,231.801.10032,2731,2131,4900:00:00
2007-09-0531,751.743.40032,4230,4730,4700:00:00
2007-09-0632,21718.90032,4431,6631,6600:00:00
2007-09-0732,021.818.70032,9631,8532,0000:00:00
2007-09-1031,262.030.80032,3430,8432,0900:00:00
2007-09-1132,102.128.20032,2431,0231,2000:00:00
2007-09-1231,812.130.30032,0831,4631,8500:00:00
2007-09-1332,461.560.30032,5032,0232,0800:00:00
2007-09-1433,001.821.30033,2632,0932,4600:00:00
2007-09-1733,081.220.20033,2632,5932,8200:00:00
2007-09-1833,951.771.90033,9533,0933,1000:00:00
2007-09-1934,222.003.10034,3833,8533,9900:00:00
2007-09-2034,412.449.10034,6134,1734,1700:00:00
2007-09-2134,582.270.90034,9234,4134,7900:00:00
2007-09-2434,791.716.80034,9434,5334,5500:00:00
2007-09-2534,271.698.90034,8034,2434,7500:00:00
2007-09-2634,461.859.70034,7534,0834,5000:00:00
2007-09-2734,601.583.00034,8934,1834,2400:00:00
2007-09-2834,641.889.40035,0034,1634,6700:00:00
2007-10-0134,431.581.20034,7434,3734,6400:00:00
2007-10-0234,411.301.20034,5534,1134,3800:00:00
2007-10-0334,831.796.10034,8434,2934,4500:00:00
2007-10-0435,312.153.90035,3734,8535,0000:00:00
2007-10-0535,451.666.30035,5435,1735,5000:00:00
2007-10-0835,401.334.10035,6035,3435,5000:00:00
2007-10-0935,801.601.00035,9235,4335,5000:00:00
2007-10-1035,801.876.70035,9035,5635,6900:00:00
2007-10-1135,872.432.60036,3335,7435,9000:00:00
2007-10-1235,991.375.50036,2735,8936,0000:00:00
2007-10-1535,532.502.80036,0535,1135,9600:00:00
2007-10-1635,281.313.50035,5935,2435,5300:00:00
2007-10-1736,352.790.60036,4835,5035,6500:00:00
2007-10-1836,101.605.90036,5035,4736,4900:00:00
2007-10-1935,321.714.40036,4535,1536,0800:00:00
2007-10-2235,011.108.90035,4934,6335,1800:00:00
2007-10-2335,221.433.40035,4334,9335,0800:00:00
2007-10-2435,251.819.70035,4034,0534,0500:00:00
2007-10-2535,401.661.30035,9635,0035,3800:00:00
2007-10-2636,101.147.60036,1035,1935,5900:00:00
2007-10-2936,111.370.20036,1935,8536,0700:00:00
2007-10-3036,011.461.40036,3635,6636,3600:00:00
2007-10-3137,141.929.10037,1835,3336,6200:00:00
2007-11-0136,101.687.50037,6736,0337,5000:00:00
2007-11-0236,332.206.90036,5335,9836,0600:00:00
2007-11-0536,161.481.20036,4435,8636,2400:00:00
2007-11-0636,502.019.50037,0735,8437,0000:00:00
2007-11-0735,462.157.40036,3735,4636,1500:00:00
2007-11-0834,483.077.40035,8734,0735,4900:00:00
2007-11-0933,662.428.70034,2433,4634,0900:00:00
2007-11-1233,661.975.60033,9433,2633,5300:00:00
2007-11-1334,011.864.20034,0133,2433,7700:00:00
2007-11-1433,661.120.20034,3333,5834,0000:00:00
2007-11-1534,253.859.00034,4733,7434,2000:00:00
2007-11-1634,122.858.00034,3733,5733,8000:00:00
2007-11-1933,171.623.30033,8933,1733,8300:00:00
2007-11-2033,542.231.70033,7532,6333,1000:00:00
2007-11-2133,151.520.90033,6033,1133,3200:00:00
2007-11-2333,14336.80033,3633,0533,3500:00:00
2007-11-2633,291.375.00033,7532,9333,0400:00:00
2007-11-2733,822.075.30033,9333,3033,4000:00:00
2007-11-2834,482.133.50034,7034,0134,0100:00:00
2007-11-2934,071.435.70034,5233,8734,3000:00:00
2007-11-3034,161.778.90034,4133,9434,4100:00:00
2007-12-0334,011.607.70034,1533,9234,0000:00:00
2007-12-0434,072.034.50034,1033,7233,9600:00:00
2007-12-0534,111.863.90034,3733,8434,1000:00:00
2007-12-0634,391.228.20034,3933,9034,1000:00:00
2007-12-0734,361.442.50034,6734,1834,3800:00:00
2007-12-1034,741.560.10034,8034,4034,7700:00:00
2007-12-1134,071.633.60034,9333,9434,7700:00:00
2007-12-1233,812.349.10034,7733,5434,7700:00:00
2007-12-1333,481.985.60033,7533,2633,7400:00:00
2007-12-1433,352.514.60033,5133,0433,4100:00:00
2007-12-1732,971.923.60033,2732,9133,1900:00:00
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