|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 32,97 | 1.923.600 | 33,27 | 32,91 | 33,19 | 00:00:00 | | 2007-12-18 | 32,91 | 1.888.000 | 33,14 | 32,68 | 33,14 | 00:00:00 | | 2007-12-19 | 33,16 | 1.721.000 | 33,37 | 32,69 | 32,69 | 00:00:00 | | 2007-12-20 | 33,59 | 2.498.700 | 33,69 | 32,90 | 33,34 | 00:00:00 | | 2007-12-21 | 33,73 | 2.305.900 | 34,00 | 33,46 | 33,73 | 00:00:00 | | 2007-12-24 | 33,70 | 2.080.200 | 33,98 | 33,38 | 33,83 | 00:00:00 | | 2007-12-26 | 33,90 | 1.086.900 | 34,10 | 33,56 | 33,64 | 00:00:00 | | 2007-12-27 | 33,73 | 893.300 | 34,00 | 33,65 | 33,82 | 00:00:00 | | 2007-12-28 | 34,14 | 1.009.100 | 34,17 | 33,87 | 33,92 | 00:00:00 | | 2007-12-31 | 33,92 | 1.369.900 | 34,11 | 33,83 | 34,00 | 00:00:00 | | 2008-01-02 | 34,06 | 1.699.400 | 34,31 | 33,76 | 34,09 | 00:00:00 | | 2008-01-03 | 33,99 | 1.562.900 | 34,25 | 33,81 | 34,23 | 00:00:00 | | 2008-01-04 | 33,56 | 1.885.200 | 33,97 | 33,55 | 33,92 | 00:00:00 | | 2008-01-07 | 33,77 | 1.953.800 | 33,85 | 33,41 | 33,79 | 00:00:00 | | 2008-01-08 | 33,29 | 2.052.800 | 33,87 | 33,23 | 33,72 | 00:00:00 | | 2008-01-09 | 33,72 | 1.458.100 | 33,72 | 33,15 | 33,41 | 00:00:00 | | 2008-01-10 | 33,75 | 1.618.400 | 34,00 | 33,57 | 33,60 | 00:00:00 | | 2008-01-11 | 33,60 | 1.184.600 | 33,94 | 33,34 | 33,45 | 00:00:00 | | 2008-01-14 | 33,50 | 1.627.300 | 33,75 | 33,16 | 33,70 | 00:00:00 | | 2008-01-15 | 33,19 | 1.658.800 | 33,50 | 33,15 | 33,25 | 00:00:00 | | 2008-01-16 | 32,99 | 1.775.300 | 33,54 | 32,95 | 33,20 | 00:00:00 | | 2008-01-17 | 32,99 | 1.581.000 | 33,30 | 32,90 | 33,14 | 00:00:00 | | 2008-01-18 | 32,93 | 1.992.100 | 33,27 | 32,61 | 33,10 | 00:00:00 | | 2008-01-22 | 31,84 | 5.509.900 | 32,08 | 30,79 | 30,95 | 00:00:00 | | 2008-01-23 | 30,89 | 3.402.300 | 31,70 | 30,21 | 30,65 | 00:00:00 | | 2008-01-24 | 29,40 | 4.417.600 | 31,49 | 28,86 | 30,47 | 00:00:00 | | 2008-01-25 | 30,44 | 2.708.900 | 30,48 | 29,88 | 29,89 | 00:00:00 | | 2008-01-28 | 31,27 | 1.940.300 | 31,36 | 30,50 | 30,54 | 00:00:00 | | 2008-01-29 | 31,69 | 2.298.100 | 31,83 | 30,94 | 31,27 | 00:00:00 | | 2008-01-30 | 31,27 | 2.004.000 | 32,10 | 31,10 | 31,75 | 00:00:00 | | 2008-01-31 | 31,46 | 1.776.600 | 31,81 | 30,87 | 31,00 | 00:00:00 | | 2008-02-01 | 31,79 | 2.159.100 | 31,85 | 31,03 | 31,42 | 00:00:00 | | 2008-02-04 | 31,96 | 1.489.900 | 32,00 | 31,46 | 31,67 | 00:00:00 | | 2008-02-05 | 31,75 | 1.778.600 | 32,16 | 31,08 | 31,91 | 00:00:00 | | 2008-02-06 | 31,97 | 2.143.700 | 32,10 | 31,73 | 32,01 | 00:00:00 | | 2008-02-07 | 32,09 | 2.468.100 | 32,24 | 31,56 | 32,03 | 00:00:00 | | 2008-02-08 | 31,77 | 1.810.300 | 32,39 | 31,56 | 31,85 | 00:00:00 | | 2008-02-11 | 31,68 | 1.200.000 | 31,81 | 31,41 | 31,59 | 00:00:00 | | 2008-02-12 | 31,99 | 1.116.000 | 32,09 | 31,62 | 31,80 | 00:00:00 | | 2008-02-13 | 31,70 | 1.610.500 | 32,19 | 31,58 | 32,08 | 00:00:00 | | 2008-02-14 | 31,35 | 2.094.300 | 32,08 | 31,15 | 31,67 | 00:00:00 | | 2008-02-15 | 31,12 | 1.654.500 | 31,52 | 30,89 | 31,15 | 00:00:00 | | 2008-02-19 | 31,52 | 2.256.300 | 31,55 | 31,23 | 31,35 | 00:00:00 | | 2008-02-20 | 31,68 | 1.425.400 | 31,71 | 31,16 | 31,28 | 00:00:00 | | 2008-02-21 | 31,95 | 1.829.600 | 32,06 | 31,45 | 31,68 | 00:00:00 | | 2008-02-22 | 32,29 | 1.923.100 | 32,32 | 31,82 | 32,02 | 00:00:00 | | 2008-02-25 | 32,86 | 1.867.800 | 32,92 | 32,24 | 32,37 | 00:00:00 | | 2008-02-26 | 33,43 | 2.424.900 | 33,52 | 30,97 | 31,26 | 00:00:00 | | 2008-02-27 | 33,89 | 1.852.800 | 34,03 | 33,19 | 33,28 | 00:00:00 | | 2008-02-28 | 34,03 | 1.583.000 | 34,08 | 33,47 | 33,78 | 00:00:00 | | 2008-02-29 | 33,71 | 2.481.500 | 33,90 | 33,22 | 33,64 | 00:00:00 | | 2008-03-03 | 34,42 | 2.397.800 | 34,42 | 33,51 | 33,74 | 00:00:00 | | 2008-03-04 | 34,65 | 2.265.800 | 34,69 | 33,93 | 34,03 | 00:00:00 | | 2008-03-05 | 34,21 | 2.141.300 | 34,73 | 33,91 | 34,72 | 00:00:00 | | 2008-03-06 | 33,63 | 2.159.800 | 34,21 | 33,59 | 34,18 | 00:00:00 | | 2008-03-07 | 33,51 | 1.937.500 | 33,71 | 33,30 | 33,64 | 00:00:00 | | 2008-03-10 | 32,35 | 2.037.800 | 33,45 | 32,34 | 33,40 | 00:00:00 | | 2008-03-11 | 32,87 | 1.524.400 | 32,89 | 32,34 | 32,64 | 00:00:00 | | 2008-03-12 | 34,04 | 3.236.700 | 34,15 | 32,00 | 32,96 | 00:00:00 | | 2008-03-13 | 33,68 | 2.487.200 | 33,87 | 33,32 | 33,77 | 00:00:00 | | 2008-03-14 | 32,74 | 2.970.700 | 33,75 | 32,21 | 33,75 | 00:00:00 | | 2008-03-17 | 31,95 | 2.871.100 | 32,71 | 31,64 | 32,09 | 00:00:00 | | 2008-03-18 | 32,39 | 2.329.100 | 32,47 | 31,65 | 32,22 | 00:00:00 | | 2008-03-19 | 31,84 | 2.125.400 | 33,97 | 31,79 | 33,97 | 00:00:00 | | 2008-03-20 | 31,84 | 1.408.500 | 32,10 | 31,15 | 32,05 | 00:00:00 | | 2008-03-24 | 32,58 | 1.034.900 | 32,67 | 31,84 | 32,03 | 00:00:00 | | 2008-03-25 | 33,40 | 1.813.800 | 33,56 | 32,75 | 32,75 | 00:00:00 | | 2008-03-26 | 33,70 | 1.824.200 | 34,09 | 33,44 | 33,90 | 00:00:00 | | 2008-03-27 | 33,35 | 1.821.700 | 33,94 | 33,30 | 33,92 | 00:00:00 | | 2008-03-28 | 33,53 | 1.209.900 | 33,80 | 33,44 | 33,59 | 00:00:00 | | 2008-03-31 | 32,86 | 1.939.800 | 33,53 | 32,77 | 33,53 | 00:00:00 | | 2008-04-01 | 33,50 | 2.070.900 | 33,69 | 32,71 | 32,97 | 00:00:00 | | 2008-04-02 | 33,63 | 1.982.800 | 33,79 | 33,29 | 33,55 | 00:00:00 | | 2008-04-03 | 32,71 | 2.353.200 | 33,63 | 32,51 | 33,55 | 00:00:00 | | 2008-04-04 | 32,78 | 1.555.000 | 33,11 | 32,58 | 32,63 | 00:00:00 | | 2008-04-07 | 32,46 | 1.623.900 | 32,95 | 32,34 | 32,95 | 00:00:00 | | 2008-04-08 | 31,88 | 1.796.800 | 32,43 | 31,81 | 32,22 | 00:00:00 | | 2008-04-09 | 31,60 | 1.646.300 | 32,08 | 31,42 | 31,81 | 00:00:00 | | 2008-04-10 | 31,82 | 1.761.400 | 31,94 | 31,58 | 31,73 | 00:00:00 | | 2008-04-11 | 31,27 | 1.680.600 | 31,83 | 31,15 | 31,70 | 00:00:00 | | 2008-04-14 | 30,95 | 1.704.700 | 31,42 | 30,85 | 31,42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
