|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 30,95 | 1.704.700 | 31,42 | 30,85 | 31,42 | 00:00:00 | | 2008-04-15 | 29,52 | 6.721.500 | 30,62 | 28,75 | 30,14 | 00:00:00 | | 2008-04-16 | 30,87 | 3.811.300 | 30,96 | 29,52 | 29,59 | 00:00:00 | | 2008-04-17 | 30,68 | 1.908.700 | 30,92 | 30,13 | 30,70 | 00:00:00 | | 2008-04-18 | 30,56 | 1.999.300 | 31,13 | 30,43 | 31,13 | 00:00:00 | | 2008-04-21 | 30,79 | 1.568.900 | 30,97 | 30,40 | 30,45 | 00:00:00 | | 2008-04-22 | 30,06 | 2.830.400 | 30,60 | 29,89 | 30,52 | 00:00:00 | | 2008-04-23 | 31,04 | 2.281.900 | 31,37 | 30,00 | 30,00 | 00:00:00 | | 2008-04-24 | 29,77 | 5.313.000 | 30,90 | 28,82 | 30,90 | 00:00:00 | | 2008-04-25 | 30,24 | 2.081.300 | 30,65 | 29,49 | 29,62 | 00:00:00 | | 2008-04-28 | 31,58 | 2.340.200 | 31,67 | 30,36 | 30,45 | 00:00:00 | | 2008-04-29 | 31,25 | 2.462.300 | 31,67 | 31,02 | 31,48 | 00:00:00 | | 2008-04-30 | 31,91 | 2.212.100 | 32,19 | 31,25 | 31,25 | 00:00:00 | | 2008-05-01 | 32,79 | 2.537.000 | 33,18 | 31,90 | 31,90 | 00:00:00 | | 2008-05-02 | 32,96 | 1.861.900 | 33,35 | 32,60 | 32,88 | 00:00:00 | | 2008-05-05 | 33,84 | 2.715.300 | 33,85 | 32,86 | 33,01 | 00:00:00 | | 2008-05-06 | 33,41 | 3.141.400 | 34,00 | 33,17 | 33,72 | 00:00:00 | | 2008-05-07 | 33,22 | 2.006.600 | 33,80 | 33,21 | 33,47 | 00:00:00 | | 2008-05-08 | 33,76 | 1.599.500 | 34,68 | 32,87 | 33,49 | 00:00:00 | | 2008-05-09 | 33,91 | 1.721.100 | 34,04 | 32,98 | 33,36 | 00:00:00 | | 2008-05-12 | 33,82 | 1.589.000 | 34,17 | 33,45 | 33,86 | 00:00:00 | | 2008-05-13 | 33,62 | 1.488.300 | 33,99 | 33,15 | 33,99 | 00:00:00 | | 2008-05-14 | 34,11 | 2.146.600 | 34,42 | 33,40 | 33,76 | 00:00:00 | | 2008-05-15 | 34,19 | 1.616.700 | 34,31 | 33,72 | 33,85 | 00:00:00 | | 2008-05-16 | 34,33 | 2.062.500 | 34,55 | 33,93 | 34,16 | 00:00:00 | | 2008-05-19 | 34,37 | 2.055.300 | 34,51 | 34,00 | 34,27 | 00:00:00 | | 2008-05-20 | 34,30 | 1.540.100 | 34,54 | 34,10 | 34,18 | 00:00:00 | | 2008-05-21 | 33,85 | 1.203.100 | 34,53 | 33,82 | 34,40 | 00:00:00 | | 2008-05-22 | 33,75 | 1.536.900 | 33,95 | 33,52 | 33,94 | 00:00:00 | | 2008-05-23 | 34,07 | 1.626.700 | 34,22 | 33,47 | 33,48 | 00:00:00 | | 2008-05-27 | 34,41 | 1.210.800 | 34,48 | 34,09 | 34,19 | 00:00:00 | | 2008-05-28 | 34,52 | 1.043.700 | 34,60 | 34,21 | 34,45 | 00:00:00 | | 2008-05-29 | 34,53 | 1.067.300 | 34,70 | 34,30 | 34,34 | 00:00:00 | | 2008-05-30 | 34,76 | 1.358.400 | 34,85 | 34,22 | 34,46 | 00:00:00 | | 2008-06-02 | 34,66 | 1.286.100 | 34,90 | 34,47 | 34,60 | 00:00:00 | | 2008-06-03 | 34,45 | 2.035.200 | 34,76 | 34,45 | 34,70 | 00:00:00 | | 2008-06-04 | 34,35 | 2.520.900 | 34,82 | 34,15 | 34,48 | 00:00:00 | | 2008-06-05 | 34,50 | 1.627.800 | 34,51 | 33,98 | 34,34 | 00:00:00 | | 2008-06-06 | 33,38 | 2.023.600 | 34,52 | 33,36 | 34,12 | 00:00:00 | | 2008-06-09 | 33,13 | 988.500 | 33,50 | 32,97 | 33,38 | 00:00:00 | | 2008-06-10 | 32,74 | 1.493.200 | 33,03 | 32,57 | 32,99 | 00:00:00 | | 2008-06-11 | 32,44 | 1.568.800 | 32,88 | 32,44 | 32,59 | 00:00:00 | | 2008-06-12 | 34,16 | 16.807.700 | 35,54 | 33,99 | 34,80 | 00:00:00 | | 2008-06-13 | 33,53 | 9.377.900 | 34,57 | 33,37 | 34,08 | 00:00:00 | | 2008-06-16 | 33,14 | 6.951.900 | 33,54 | 32,61 | 32,87 | 00:00:00 | | 2008-06-17 | 32,76 | 6.725.800 | 33,22 | 32,66 | 33,16 | 00:00:00 | | 2008-06-18 | 33,45 | 5.233.200 | 33,76 | 32,18 | 32,70 | 00:00:00 | | 2008-06-19 | 33,85 | 2.375.400 | 34,00 | 33,26 | 33,42 | 00:00:00 | | 2008-06-20 | 33,65 | 4.451.700 | 34,03 | 33,48 | 33,86 | 00:00:00 | | 2008-06-23 | 34,14 | 5.174.700 | 34,24 | 33,52 | 33,70 | 00:00:00 | | 2008-06-24 | 33,36 | 4.989.200 | 34,45 | 33,30 | 34,06 | 00:00:00 | | 2008-06-25 | 33,73 | 2.566.800 | 33,95 | 33,40 | 33,42 | 00:00:00 | | 2008-06-26 | 33,25 | 3.470.700 | 33,75 | 33,09 | 33,50 | 00:00:00 | | 2008-06-27 | 33,33 | 3.225.700 | 33,46 | 32,95 | 33,07 | 00:00:00 | | 2008-06-30 | 33,48 | 2.373.300 | 33,89 | 33,27 | 33,36 | 00:00:00 | | 2008-07-01 | 33,03 | 2.374.400 | 33,57 | 32,83 | 33,23 | 00:00:00 | | 2008-07-02 | 33,12 | 2.694.600 | 33,46 | 32,74 | 32,76 | 00:00:00 | | 2008-07-03 | 33,03 | 792.600 | 33,45 | 33,03 | 33,26 | 00:00:00 | | 2008-07-07 | 33,31 | 1.280.700 | 33,51 | 33,03 | 33,10 | 00:00:00 | | 2008-07-08 | 34,21 | 2.962.500 | 34,44 | 33,39 | 33,48 | 00:00:00 | | 2008-07-09 | 33,95 | 2.007.600 | 34,63 | 33,95 | 33,99 | 00:00:00 | | 2008-07-10 | 33,56 | 2.143.400 | 34,03 | 33,35 | 34,00 | 00:00:00 | | 2008-07-11 | 33,86 | 1.457.400 | 34,26 | 33,02 | 33,04 | 00:00:00 | | 2008-07-14 | 33,64 | 1.750.700 | 34,33 | 33,59 | 34,10 | 00:00:00 | | 2008-07-15 | 34,22 | 2.555.400 | 34,38 | 33,47 | 33,47 | 00:00:00 | | 2008-07-16 | 33,95 | 1.648.600 | 34,25 | 33,70 | 34,16 | 00:00:00 | | 2008-07-17 | 33,84 | 1.092.900 | 34,25 | 33,67 | 34,25 | 00:00:00 | | 2008-07-18 | 34,24 | 2.493.900 | 34,33 | 33,48 | 33,96 | 00:00:00 | | 2008-07-21 | 34,58 | 2.727.900 | 34,74 | 34,15 | 34,15 | 00:00:00 | | 2008-07-22 | 35,31 | 2.301.200 | 35,38 | 34,50 | 34,50 | 00:00:00 | | 2008-07-23 | 34,99 | 2.365.800 | 35,91 | 34,99 | 35,45 | 00:00:00 | | 2008-07-24 | 35,58 | 5.729.200 | 36,12 | 35,46 | 36,10 | 00:00:00 | | 2008-07-25 | 35,98 | 1.460.800 | 36,10 | 35,45 | 36,02 | 00:00:00 | | 2008-07-28 | 35,75 | 1.181.400 | 36,20 | 35,65 | 36,05 | 00:00:00 | | 2008-07-29 | 35,86 | 1.400.800 | 36,15 | 35,65 | 35,83 | 00:00:00 | | 2008-07-30 | 36,36 | 1.153.800 | 36,50 | 35,85 | 36,03 | 00:00:00 | | 2008-07-31 | 36,93 | 2.955.600 | 37,02 | 36,02 | 36,02 | 00:00:00 | | 2008-08-01 | 36,40 | 1.232.900 | 37,11 | 36,33 | 36,97 | 00:00:00 | | 2008-08-04 | 36,49 | 1.079.200 | 36,57 | 36,28 | 36,54 | 00:00:00 | | 2008-08-05 | 36,65 | 1.021.400 | 36,82 | 36,26 | 36,82 | 00:00:00 | | 2008-08-06 | 37,00 | 2.358.900 | 37,25 | 36,35 | 36,54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
