|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 37,00 | 2.358.900 | 37,25 | 36,35 | 36,54 | 00:00:00 | | 2008-08-07 | 36,40 | 2.893.200 | 36,92 | 36,40 | 36,91 | 00:00:00 | | 2008-08-08 | 36,46 | 1.611.700 | 36,75 | 36,32 | 36,47 | 00:00:00 | | 2008-08-11 | 37,00 | 1.010.400 | 37,00 | 36,20 | 36,46 | 00:00:00 | | 2008-08-12 | 37,10 | 891.900 | 37,12 | 36,65 | 37,05 | 00:00:00 | | 2008-08-13 | 36,64 | 1.173.600 | 37,20 | 36,56 | 37,20 | 00:00:00 | | 2008-08-14 | 36,64 | 1.362.700 | 36,82 | 36,41 | 36,53 | 00:00:00 | | 2008-08-15 | 36,60 | 1.473.200 | 36,80 | 36,34 | 36,70 | 00:00:00 | | 2008-08-18 | 36,29 | 1.073.400 | 36,77 | 36,11 | 36,71 | 00:00:00 | | 2008-08-19 | 36,38 | 1.015.100 | 36,60 | 36,17 | 36,31 | 00:00:00 | | 2008-08-20 | 36,55 | 738.700 | 36,75 | 36,30 | 36,37 | 00:00:00 | | 2008-08-21 | 36,11 | 1.218.800 | 36,50 | 35,98 | 36,34 | 00:00:00 | | 2008-08-22 | 36,22 | 979.100 | 36,55 | 35,80 | 36,11 | 00:00:00 | | 2008-08-25 | 36,20 | 1.043.500 | 36,43 | 35,93 | 35,95 | 00:00:00 | | 2008-08-26 | 36,07 | 1.247.700 | 36,33 | 36,01 | 36,08 | 00:00:00 | | 2008-08-27 | 36,20 | 937.500 | 36,24 | 35,91 | 36,12 | 00:00:00 | | 2008-08-28 | 36,55 | 744.700 | 36,59 | 36,07 | 36,34 | 00:00:00 | | 2008-08-29 | 36,49 | 512.200 | 36,76 | 36,23 | 36,23 | 00:00:00 | | 2008-09-02 | 36,43 | 1.514.100 | 36,90 | 36,23 | 36,87 | 00:00:00 | | 2008-09-03 | 36,46 | 1.751.600 | 36,61 | 36,14 | 36,38 | 00:00:00 | | 2008-09-04 | 35,89 | 921.200 | 36,56 | 35,89 | 36,30 | 00:00:00 | | 2008-09-05 | 35,93 | 919.500 | 36,00 | 35,67 | 35,80 | 00:00:00 | | 2008-09-08 | 36,19 | 1.091.600 | 36,51 | 35,98 | 36,39 | 00:00:00 | | 2008-09-09 | 35,70 | 952.300 | 36,52 | 35,70 | 36,27 | 00:00:00 | | 2008-09-10 | 35,98 | 1.425.700 | 36,27 | 35,73 | 35,73 | 00:00:00 | | 2008-09-11 | 35,96 | 1.333.700 | 36,19 | 35,46 | 35,71 | 00:00:00 | | 2008-09-12 | 35,84 | 610.400 | 36,00 | 35,51 | 35,78 | 00:00:00 | | 2008-09-15 | 34,34 | 1.542.500 | 35,52 | 34,08 | 35,43 | 00:00:00 | | 2008-09-16 | 34,30 | 3.493.300 | 34,30 | 32,50 | 34,03 | 00:00:00 | | 2008-09-17 | 33,15 | 2.367.100 | 33,92 | 32,78 | 33,38 | 00:00:00 | | 2008-09-18 | 35,75 | 3.143.200 | 35,75 | 31,76 | 33,26 | 00:00:00 | | 2008-09-19 | 34,44 | 3.380.600 | 35,89 | 32,50 | 35,89 | 00:00:00 | | 2008-09-22 | 34,10 | 1.130.200 | 34,70 | 34,01 | 34,29 | 00:00:00 | | 2008-09-23 | 34,31 | 1.272.200 | 35,05 | 34,09 | 34,09 | 00:00:00 | | 2008-09-24 | 35,16 | 1.491.300 | 35,16 | 34,10 | 34,36 | 00:00:00 | | 2008-09-25 | 35,19 | 1.587.000 | 35,62 | 34,73 | 35,27 | 00:00:00 | | 2008-09-26 | 34,94 | 2.402.800 | 35,30 | 34,74 | 35,00 | 00:00:00 | | 2008-09-29 | 33,33 | 1.296.700 | 34,98 | 33,33 | 34,69 | 00:00:00 | | 2008-09-30 | 34,25 | 2.463.100 | 34,31 | 33,51 | 33,96 | 00:00:00 | | 2008-10-01 | 33,65 | 2.342.900 | 34,49 | 33,46 | 34,49 | 00:00:00 | | 2008-10-02 | 32,92 | 2.400.000 | 33,88 | 32,72 | 33,60 | 00:00:00 | | 2008-10-03 | 32,62 | 1.747.500 | 33,52 | 32,53 | 33,45 | 00:00:00 | | 2008-10-06 | 31,68 | 1.570.900 | 32,72 | 31,06 | 32,24 | 00:00:00 | | 2008-10-07 | 31,11 | 1.422.500 | 32,63 | 30,80 | 31,42 | 00:00:00 | | 2008-10-08 | 30,32 | 1.681.300 | 31,43 | 29,93 | 30,62 | 00:00:00 | | 2008-10-09 | 29,80 | 2.236.800 | 31,49 | 29,65 | 30,36 | 00:00:00 | | 2008-10-10 | 27,50 | 3.771.500 | 29,50 | 26,30 | 29,01 | 00:00:00 | | 2008-10-13 | 31,49 | 1.842.600 | 31,49 | 27,50 | 27,65 | 00:00:00 | | 2008-10-14 | 30,74 | 2.055.300 | 32,22 | 30,60 | 31,87 | 00:00:00 | | 2008-10-15 | 29,50 | 1.645.500 | 30,84 | 29,26 | 30,75 | 00:00:00 | | 2008-10-16 | 30,28 | 2.118.500 | 30,28 | 28,88 | 29,36 | 00:00:00 | | 2008-10-17 | 29,90 | 3.143.300 | 30,53 | 29,33 | 29,90 | 00:00:00 | | 2008-10-20 | 31,40 | 2.881.300 | 31,40 | 29,72 | 29,72 | 00:00:00 | | 2008-10-21 | 31,60 | 933.000 | 31,60 | 30,75 | 31,34 | 00:00:00 | | 2008-10-22 | 30,88 | 1.568.700 | 31,08 | 30,00 | 30,61 | 00:00:00 | | 2008-10-23 | 30,28 | 3.823.300 | 32,07 | 29,35 | 32,07 | 00:00:00 | | 2008-10-24 | 29,24 | 2.381.400 | 29,54 | 28,59 | 28,59 | 00:00:00 | | 2008-10-27 | 26,32 | 2.722.900 | 29,44 | 26,32 | 28,77 | 00:00:00 | | 2008-10-28 | 28,88 | 4.661.800 | 28,88 | 25,85 | 26,98 | 00:00:00 | | 2008-10-29 | 29,15 | 2.682.500 | 29,68 | 28,46 | 28,66 | 00:00:00 | | 2008-10-30 | 30,16 | 1.432.200 | 30,42 | 29,54 | 29,56 | 00:00:00 | | 2008-10-31 | 30,83 | 1.564.600 | 30,83 | 29,89 | 29,96 | 00:00:00 | | 2008-11-03 | 30,29 | 800.000 | 30,65 | 30,09 | 30,52 | 00:00:00 | | 2008-11-04 | 30,86 | 1.051.000 | 30,86 | 30,21 | 30,58 | 00:00:00 | | 2008-11-05 | 30,69 | 1.860.200 | 31,19 | 30,52 | 30,89 | 00:00:00 | | 2008-11-06 | 30,25 | 1.650.900 | 30,66 | 30,16 | 30,54 | 00:00:00 | | 2008-11-07 | 30,59 | 2.282.600 | 30,78 | 30,01 | 30,48 | 00:00:00 | | 2008-11-10 | 30,20 | 1.411.100 | 30,77 | 30,09 | 30,77 | 00:00:00 | | 2008-11-11 | 29,95 | 2.562.700 | 30,17 | 29,57 | 29,82 | 00:00:00 | | 2008-11-12 | 29,15 | 2.094.000 | 29,74 | 29,11 | 29,73 | 00:00:00 | | 2008-11-13 | 30,59 | 5.566.000 | 30,59 | 28,25 | 29,04 | 00:00:00 | | 2008-11-14 | 29,29 | 3.375.900 | 30,00 | 29,20 | 29,63 | 00:00:00 | | 2008-11-17 | 29,05 | 4.536.900 | 29,46 | 28,49 | 28,49 | 00:00:00 | | 2008-11-18 | 29,24 | 5.634.000 | 29,50 | 28,60 | 28,60 | 00:00:00 | | 2008-11-19 | 28,55 | 3.582.800 | 29,40 | 28,34 | 29,00 | 00:00:00 | | 2008-11-20 | 27,85 | 2.126.700 | 28,71 | 27,24 | 28,50 | 00:00:00 | | 2008-11-21 | 27,81 | 16.268.100 | 28,35 | 26,89 | 27,88 | 00:00:00 | | 2008-11-24 | 27,81 | 0 | 27,81 | 27,81 | 27,81 | 00:00:00 | | 2012-01-24 | 14,50 | 0 | 14,50 | 14,50 | 14,50 | 00:00:00 | | 2012-01-25 | 14,50 | 0 | 14,50 | 14,50 | 14,50 | 00:00:00 | | 2012-01-26 | 14,50 | 0 | 14,50 | 14,50 | 14,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
