Última Hora: "Os preços das casas e outras 3 coisas que deve saber para começar o dia - Notícias ao Minuto" Tue, 22 Sep 2020 06:35:00 GMT    "Advogados têm de processar a própria família para conseguirem subsídio covid-19 - PÚBLICO" Tue, 22 Sep 2020 15:43:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 22 Sep 2020 17:06:00 GMT   "Portugal regista mais 463 casos e cinco mortes por Covid-19 nas últimas 24 horas - Jornal Económico" Tue, 22 Sep 2020 13:12:08 GMT    "Governo rejeita voltar a parar o país mas admite confinamentos locais - Jornal de Notícias" Tue, 22 Sep 2020 09:47:00 GMT    "Proteção de 10 anos aplica-se a todas as rendas antigas - Jornal de Negócios" Tue, 22 Sep 2020 07:00:37 GMT    "Football Leaks: PJ recebeu provas de Rui Pinto em Budapeste sem as verificar - Tribuna Expresso" Tue, 22 Sep 2020 11:52:00 GMT    "Moção polémica do Chega!: "Devem ser retirados os ovários" às mulheres que abortem - SIC Notícias" Mon, 21 Sep 2020 09:22:00 GMT    "Atraso na chegada dos restos mortais do bispo de Viana adia cerimónias fúnebres - O MINHO" Mon, 21 Sep 2020 18:03:45 GMT    "Ex-presidente da Relação de Lisboa não quis apresentar queixa-crime contra Rangel e Galante - Observador" Tue, 22 Sep 2020 09:11:42 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-2191,50998.10094,1289,0090,0000:00:00
2000-08-2290,441.405.20091,9489,5690,5000:00:00
2000-08-2393,81820.70094,7589,2590,7500:00:00
2000-08-2492,312.610.80095,6291,6294,5000:00:00
2000-08-2596,021.229.90096,3892,8892,8800:00:00
2000-08-2897,251.151.50097,9496,0697,5000:00:00
2000-08-2994,981.392.30098,4494,1996,0000:00:00
2000-08-3096,391.315.20097,7594,1296,0000:00:00
2000-08-3198,392.594.10099,9496,0696,3800:00:00
2000-09-0195,521.986.600102,2591,5699,7500:00:00
2000-09-0594,06723.40095,8192,4495,3100:00:00
2000-09-0694,30826.90096,0093,2596,0000:00:00
2000-09-0795,02907.80095,0292,7594,3100:00:00
2000-09-0897,67909.30099,7594,6295,0000:00:00
2000-09-1197,001.145.70099,2595,0097,6200:00:00
2000-09-1298,50967.400101,2597,4498,0000:00:00
2000-09-13100,45684.400100,7597,5698,2500:00:00
2000-09-14104,08836.500105,69100,88100,8800:00:00
2000-09-15106,501.305.100109,44104,69106,5000:00:00
2000-09-18103,231.248.600109,94102,25108,6200:00:00
2000-09-19106,75854.800107,33103,62103,6200:00:00
2000-09-20108,64654.100108,64104,00106,0000:00:00
2000-09-21113,561.088.400114,88108,12108,5000:00:00
2000-09-22119,001.232.500119,38110,00110,5600:00:00
2000-09-25119,751.956.000126,75118,31119,8100:00:00
2000-09-26108,941.609.500119,25108,69118,5000:00:00
2000-09-27112,751.454.300119,62112,25113,1900:00:00
2000-09-28119,441.138.400120,62114,31114,8800:00:00
2000-09-29116,521.026.400120,44115,00119,1200:00:00
2000-10-02112,81941.200116,94110,56116,3800:00:00
2000-10-03112,691.016.600115,62112,06114,0000:00:00
2000-10-04115,001.047.900115,50107,62110,0000:00:00
2000-10-05107,941.125.900113,31106,75112,7500:00:00
2000-10-06106,811.602.800109,75103,00109,3800:00:00
2000-10-09105,50883.600107,00101,62106,8100:00:00
2000-10-10104,001.399.300107,88100,75105,0000:00:00
2000-10-1192,002.613.100102,0091,00101,2500:00:00
2000-10-1288,882.160.10096,0085,0093,2500:00:00
2000-10-1392,562.527.80093,2588,6288,8800:00:00
2000-10-1699,501.740.400101,3192,5092,6200:00:00
2000-10-17105,001.563.600105,00100,50100,5000:00:00
2000-10-18103,751.398.300106,6299,25102,1900:00:00
2000-10-19110,621.464.300112,62104,00104,0000:00:00
2000-10-20106,001.439.100110,25105,31110,2500:00:00
2000-10-23104,941.384.200108,50104,25105,2500:00:00
2000-10-24103,501.130.600106,00102,31105,0000:00:00
2000-10-2595,501.560.400106,0094,25104,0000:00:00
2000-10-26107,623.080.500111,50105,31107,5000:00:00
2000-10-27110,001.307.000114,44106,19106,7500:00:00
2000-10-30108,001.206.900111,25106,12109,8800:00:00
2000-10-31117,001.400.500118,38107,25108,0000:00:00
2000-11-01122,881.867.000125,62117,00117,2500:00:00
2000-11-02128,941.903.200133,31122,50122,5000:00:00
2000-11-03124,561.647.200132,88123,12130,0000:00:00
2000-11-06120,251.376.500127,62116,62127,0000:00:00
2000-11-07118,001.319.300118,94115,75118,0000:00:00
2000-11-08118,881.004.600124,38118,50118,5000:00:00
2000-11-09115,561.679.500121,19113,88119,1200:00:00
2000-11-10112,311.052.200115,12111,38113,6900:00:00
2000-11-1395,003.172.600109,0090,62108,3100:00:00
2000-11-14102,062.148.900102,9496,0098,9400:00:00
2000-11-15105,621.277.700107,25103,31106,0000:00:00
2000-11-1697,00998.200103,3196,31103,0000:00:00
2000-11-1796,501.448.800102,5094,0098,0000:00:00
2000-11-2088,941.675.10095,0686,0095,0000:00:00
2000-11-2183,003.338.00092,9480,1990,7500:00:00
2000-11-2283,502.514.70086,6278,8180,5000:00:00
2000-11-2492,25794.80093,1985,5086,0000:00:00
2000-11-2793,881.663.20097,0092,3197,0000:00:00
2000-11-2889,561.389.20095,2588,3194,0000:00:00
2000-11-2987,001.415.60095,0086,3190,0000:00:00
2000-11-3082,622.185.20085,5081,4485,5000:00:00
2000-12-0185,881.769.60087,7583,8185,5000:00:00
2000-12-0480,001.784.20085,5079,6285,0000:00:00
2000-12-0585,751.697.00086,3881,0081,0000:00:00
2000-12-0688,252.034.60089,3885,3186,5000:00:00
2000-12-0783,811.076.00088,0683,5087,0000:00:00
2000-12-0894,061.194.50094,7585,6285,6200:00:00
2000-12-11100,251.776.700104,0095,6296,6200:00:00
2000-12-1295,25943.300101,3194,12100,7500:00:00
2000-12-1390,44900.00096,1990,4495,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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