Última Hora: "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 GMT    "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-08-0637,002.358.90037,2536,3536,5400:00:00
2008-08-0736,402.893.20036,9236,4036,9100:00:00
2008-08-0836,461.611.70036,7536,3236,4700:00:00
2008-08-1137,001.010.40037,0036,2036,4600:00:00
2008-08-1237,10891.90037,1236,6537,0500:00:00
2008-08-1336,641.173.60037,2036,5637,2000:00:00
2008-08-1436,641.362.70036,8236,4136,5300:00:00
2008-08-1536,601.473.20036,8036,3436,7000:00:00
2008-08-1836,291.073.40036,7736,1136,7100:00:00
2008-08-1936,381.015.10036,6036,1736,3100:00:00
2008-08-2036,55738.70036,7536,3036,3700:00:00
2008-08-2136,111.218.80036,5035,9836,3400:00:00
2008-08-2236,22979.10036,5535,8036,1100:00:00
2008-08-2536,201.043.50036,4335,9335,9500:00:00
2008-08-2636,071.247.70036,3336,0136,0800:00:00
2008-08-2736,20937.50036,2435,9136,1200:00:00
2008-08-2836,55744.70036,5936,0736,3400:00:00
2008-08-2936,49512.20036,7636,2336,2300:00:00
2008-09-0236,431.514.10036,9036,2336,8700:00:00
2008-09-0336,461.751.60036,6136,1436,3800:00:00
2008-09-0435,89921.20036,5635,8936,3000:00:00
2008-09-0535,93919.50036,0035,6735,8000:00:00
2008-09-0836,191.091.60036,5135,9836,3900:00:00
2008-09-0935,70952.30036,5235,7036,2700:00:00
2008-09-1035,981.425.70036,2735,7335,7300:00:00
2008-09-1135,961.333.70036,1935,4635,7100:00:00
2008-09-1235,84610.40036,0035,5135,7800:00:00
2008-09-1534,341.542.50035,5234,0835,4300:00:00
2008-09-1634,303.493.30034,3032,5034,0300:00:00
2008-09-1733,152.367.10033,9232,7833,3800:00:00
2008-09-1835,753.143.20035,7531,7633,2600:00:00
2008-09-1934,443.380.60035,8932,5035,8900:00:00
2008-09-2234,101.130.20034,7034,0134,2900:00:00
2008-09-2334,311.272.20035,0534,0934,0900:00:00
2008-09-2435,161.491.30035,1634,1034,3600:00:00
2008-09-2535,191.587.00035,6234,7335,2700:00:00
2008-09-2634,942.402.80035,3034,7435,0000:00:00
2008-09-2933,331.296.70034,9833,3334,6900:00:00
2008-09-3034,252.463.10034,3133,5133,9600:00:00
2008-10-0133,652.342.90034,4933,4634,4900:00:00
2008-10-0232,922.400.00033,8832,7233,6000:00:00
2008-10-0332,621.747.50033,5232,5333,4500:00:00
2008-10-0631,681.570.90032,7231,0632,2400:00:00
2008-10-0731,111.422.50032,6330,8031,4200:00:00
2008-10-0830,321.681.30031,4329,9330,6200:00:00
2008-10-0929,802.236.80031,4929,6530,3600:00:00
2008-10-1027,503.771.50029,5026,3029,0100:00:00
2008-10-1331,491.842.60031,4927,5027,6500:00:00
2008-10-1430,742.055.30032,2230,6031,8700:00:00
2008-10-1529,501.645.50030,8429,2630,7500:00:00
2008-10-1630,282.118.50030,2828,8829,3600:00:00
2008-10-1729,903.143.30030,5329,3329,9000:00:00
2008-10-2031,402.881.30031,4029,7229,7200:00:00
2008-10-2131,60933.00031,6030,7531,3400:00:00
2008-10-2230,881.568.70031,0830,0030,6100:00:00
2008-10-2330,283.823.30032,0729,3532,0700:00:00
2008-10-2429,242.381.40029,5428,5928,5900:00:00
2008-10-2726,322.722.90029,4426,3228,7700:00:00
2008-10-2828,884.661.80028,8825,8526,9800:00:00
2008-10-2929,152.682.50029,6828,4628,6600:00:00
2008-10-3030,161.432.20030,4229,5429,5600:00:00
2008-10-3130,831.564.60030,8329,8929,9600:00:00
2008-11-0330,29800.00030,6530,0930,5200:00:00
2008-11-0430,861.051.00030,8630,2130,5800:00:00
2008-11-0530,691.860.20031,1930,5230,8900:00:00
2008-11-0630,251.650.90030,6630,1630,5400:00:00
2008-11-0730,592.282.60030,7830,0130,4800:00:00
2008-11-1030,201.411.10030,7730,0930,7700:00:00
2008-11-1129,952.562.70030,1729,5729,8200:00:00
2008-11-1229,152.094.00029,7429,1129,7300:00:00
2008-11-1330,595.566.00030,5928,2529,0400:00:00
2008-11-1429,293.375.90030,0029,2029,6300:00:00
2008-11-1729,054.536.90029,4628,4928,4900:00:00
2008-11-1829,245.634.00029,5028,6028,6000:00:00
2008-11-1928,553.582.80029,4028,3429,0000:00:00
2008-11-2027,852.126.70028,7127,2428,5000:00:00
2008-11-2127,8116.268.10028,3526,8927,8800:00:00
2008-11-2427,81027,8127,8127,8100:00:00
2012-01-2414,50014,5014,5014,5000:00:00
2012-01-2514,50014,5014,5014,5000:00:00
2012-01-2614,50014,5014,5014,5000:00:00
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