Última Hora: "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT   "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-1430,951.704.70031,4230,8531,4200:00:00
2008-04-1529,526.721.50030,6228,7530,1400:00:00
2008-04-1630,873.811.30030,9629,5229,5900:00:00
2008-04-1730,681.908.70030,9230,1330,7000:00:00
2008-04-1830,561.999.30031,1330,4331,1300:00:00
2008-04-2130,791.568.90030,9730,4030,4500:00:00
2008-04-2230,062.830.40030,6029,8930,5200:00:00
2008-04-2331,042.281.90031,3730,0030,0000:00:00
2008-04-2429,775.313.00030,9028,8230,9000:00:00
2008-04-2530,242.081.30030,6529,4929,6200:00:00
2008-04-2831,582.340.20031,6730,3630,4500:00:00
2008-04-2931,252.462.30031,6731,0231,4800:00:00
2008-04-3031,912.212.10032,1931,2531,2500:00:00
2008-05-0132,792.537.00033,1831,9031,9000:00:00
2008-05-0232,961.861.90033,3532,6032,8800:00:00
2008-05-0533,842.715.30033,8532,8633,0100:00:00
2008-05-0633,413.141.40034,0033,1733,7200:00:00
2008-05-0733,222.006.60033,8033,2133,4700:00:00
2008-05-0833,761.599.50034,6832,8733,4900:00:00
2008-05-0933,911.721.10034,0432,9833,3600:00:00
2008-05-1233,821.589.00034,1733,4533,8600:00:00
2008-05-1333,621.488.30033,9933,1533,9900:00:00
2008-05-1434,112.146.60034,4233,4033,7600:00:00
2008-05-1534,191.616.70034,3133,7233,8500:00:00
2008-05-1634,332.062.50034,5533,9334,1600:00:00
2008-05-1934,372.055.30034,5134,0034,2700:00:00
2008-05-2034,301.540.10034,5434,1034,1800:00:00
2008-05-2133,851.203.10034,5333,8234,4000:00:00
2008-05-2233,751.536.90033,9533,5233,9400:00:00
2008-05-2334,071.626.70034,2233,4733,4800:00:00
2008-05-2734,411.210.80034,4834,0934,1900:00:00
2008-05-2834,521.043.70034,6034,2134,4500:00:00
2008-05-2934,531.067.30034,7034,3034,3400:00:00
2008-05-3034,761.358.40034,8534,2234,4600:00:00
2008-06-0234,661.286.10034,9034,4734,6000:00:00
2008-06-0334,452.035.20034,7634,4534,7000:00:00
2008-06-0434,352.520.90034,8234,1534,4800:00:00
2008-06-0534,501.627.80034,5133,9834,3400:00:00
2008-06-0633,382.023.60034,5233,3634,1200:00:00
2008-06-0933,13988.50033,5032,9733,3800:00:00
2008-06-1032,741.493.20033,0332,5732,9900:00:00
2008-06-1132,441.568.80032,8832,4432,5900:00:00
2008-06-1234,1616.807.70035,5433,9934,8000:00:00
2008-06-1333,539.377.90034,5733,3734,0800:00:00
2008-06-1633,146.951.90033,5432,6132,8700:00:00
2008-06-1732,766.725.80033,2232,6633,1600:00:00
2008-06-1833,455.233.20033,7632,1832,7000:00:00
2008-06-1933,852.375.40034,0033,2633,4200:00:00
2008-06-2033,654.451.70034,0333,4833,8600:00:00
2008-06-2334,145.174.70034,2433,5233,7000:00:00
2008-06-2433,364.989.20034,4533,3034,0600:00:00
2008-06-2533,732.566.80033,9533,4033,4200:00:00
2008-06-2633,253.470.70033,7533,0933,5000:00:00
2008-06-2733,333.225.70033,4632,9533,0700:00:00
2008-06-3033,482.373.30033,8933,2733,3600:00:00
2008-07-0133,032.374.40033,5732,8333,2300:00:00
2008-07-0233,122.694.60033,4632,7432,7600:00:00
2008-07-0333,03792.60033,4533,0333,2600:00:00
2008-07-0733,311.280.70033,5133,0333,1000:00:00
2008-07-0834,212.962.50034,4433,3933,4800:00:00
2008-07-0933,952.007.60034,6333,9533,9900:00:00
2008-07-1033,562.143.40034,0333,3534,0000:00:00
2008-07-1133,861.457.40034,2633,0233,0400:00:00
2008-07-1433,641.750.70034,3333,5934,1000:00:00
2008-07-1534,222.555.40034,3833,4733,4700:00:00
2008-07-1633,951.648.60034,2533,7034,1600:00:00
2008-07-1733,841.092.90034,2533,6734,2500:00:00
2008-07-1834,242.493.90034,3333,4833,9600:00:00
2008-07-2134,582.727.90034,7434,1534,1500:00:00
2008-07-2235,312.301.20035,3834,5034,5000:00:00
2008-07-2334,992.365.80035,9134,9935,4500:00:00
2008-07-2435,585.729.20036,1235,4636,1000:00:00
2008-07-2535,981.460.80036,1035,4536,0200:00:00
2008-07-2835,751.181.40036,2035,6536,0500:00:00
2008-07-2935,861.400.80036,1535,6535,8300:00:00
2008-07-3036,361.153.80036,5035,8536,0300:00:00
2008-07-3136,932.955.60037,0236,0236,0200:00:00
2008-08-0136,401.232.90037,1136,3336,9700:00:00
2008-08-0436,491.079.20036,5736,2836,5400:00:00
2008-08-0536,651.021.40036,8236,2636,8200:00:00
2008-08-0637,002.358.90037,2536,3536,5400:00:00
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