|
 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 | | 2012-09-13 | 17,24 | 900 | 17,24 | 17,00 | 17,00 | 00:00:00 | | 2012-09-14 | 17,24 | 0 | 17,24 | 17,24 | 17,24 | 00:00:00 | | 2012-09-17 | 17,24 | 0 | 17,24 | 17,24 | 17,24 | 00:00:00 | | 2012-09-18 | 17,24 | 0 | 17,24 | 17,24 | 17,24 | 00:00:00 | | 2012-09-19 | 17,24 | 0 | 17,24 | 17,24 | 17,24 | 00:00:00 | | 2012-09-20 | 17,24 | 0 | 17,24 | 17,24 | 17,24 | 00:00:00 | | 2012-09-21 | 17,85 | 1.900 | 17,85 | 17,18 | 17,20 | 00:00:00 | | 2012-09-24 | 18,49 | 100 | 18,49 | 18,49 | 18,49 | 00:00:00 | | 2012-09-25 | 18,49 | 0 | 18,49 | 18,49 | 18,49 | 00:00:00 | | 2012-09-26 | 17,31 | 200 | 17,50 | 17,31 | 17,50 | 00:00:00 | | 2012-09-27 | 16,75 | 1.000 | 16,75 | 16,75 | 16,75 | 00:00:00 | | 2012-09-28 | 16,50 | 2.000 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2012-10-01 | 16,50 | 3.400 | 16,53 | 16,50 | 16,50 | 00:00:00 | | 2012-10-02 | 16,50 | 0 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2012-10-03 | 16,50 | 0 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2012-10-04 | 17,37 | 12.200 | 17,50 | 16,61 | 16,61 | 00:00:00 | | 2012-10-05 | 17,37 | 0 | 17,37 | 17,37 | 17,37 | 00:00:00 | | 2012-10-08 | 17,50 | 400 | 17,50 | 17,48 | 17,48 | 00:00:00 | | 2012-10-09 | 17,50 | 0 | 17,50 | 17,50 | 17,50 | 00:00:00 | | 2012-10-10 | 17,30 | 600 | 17,30 | 17,30 | 17,30 | 00:00:00 | | 2012-10-11 | 17,20 | 12.900 | 17,50 | 17,20 | 17,50 | 00:00:00 | | 2012-10-12 | 17,20 | 500 | 17,20 | 17,20 | 17,20 | 00:00:00 | | 2012-10-15 | 17,20 | 0 | 17,20 | 17,20 | 17,20 | 00:00:00 | | 2012-10-16 | 17,20 | 0 | 17,20 | 17,20 | 17,20 | 00:00:00 | | 2012-10-17 | 17,20 | 0 | 17,20 | 17,20 | 17,20 | 00:00:00 | | 2012-10-18 | 17,20 | 0 | 17,20 | 17,20 | 17,20 | 00:00:00 | | 2012-10-19 | 17,20 | 0 | 17,20 | 17,20 | 17,20 | 00:00:00 | | 2012-10-22 | 17,20 | 0 | 17,20 | 17,20 | 17,20 | 00:00:00 | | 2012-10-23 | 16,97 | 500 | 16,97 | 16,97 | 16,97 | 00:00:00 | | 2012-10-24 | 16,97 | 0 | 16,97 | 16,97 | 16,97 | 00:00:00 | | 2012-10-25 | 16,97 | 0 | 16,97 | 16,97 | 16,97 | 00:00:00 | | 2012-10-26 | 16,50 | 100 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2012-10-31 | 16,50 | 0 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2012-11-01 | 16,12 | 500 | 16,45 | 16,12 | 16,45 | 00:00:00 | | 2012-11-02 | 16,40 | 10.000 | 16,40 | 16,40 | 16,40 | 00:00:00 | | 2012-11-05 | 16,50 | 1.100 | 17,18 | 16,50 | 17,18 | 00:00:00 | | 2012-11-06 | 17,50 | 3.000 | 17,50 | 17,25 | 17,25 | 00:00:00 | | 2012-11-07 | 16,53 | 2.100 | 17,04 | 16,53 | 17,04 | 00:00:00 | | 2012-11-08 | 16,04 | 1.100 | 16,18 | 16,00 | 16,18 | 00:00:00 | | 2012-11-09 | 15,95 | 6.000 | 15,95 | 15,95 | 15,95 | 00:00:00 | | 2012-11-12 | 15,95 | 0 | 15,95 | 15,95 | 15,95 | 00:00:00 | | 2012-11-13 | 15,95 | 0 | 15,95 | 15,95 | 15,95 | 00:00:00 | | 2012-11-14 | 15,76 | 2.200 | 15,95 | 15,76 | 15,80 | 00:00:00 | | 2012-11-15 | 15,66 | 100 | 15,66 | 15,66 | 15,66 | 00:00:00 | | 2012-11-16 | 15,66 | 0 | 15,66 | 15,66 | 15,66 | 00:00:00 | | 2012-11-19 | 16,37 | 2.100 | 16,49 | 16,37 | 16,49 | 00:00:00 | | 2012-11-20 | 15,47 | 1.000 | 16,38 | 15,47 | 16,15 | 00:00:00 | | 2012-11-21 | 15,47 | 0 | 15,47 | 15,47 | 15,47 | 00:00:00 | | 2012-11-23 | 15,47 | 0 | 15,47 | 15,47 | 15,47 | 00:00:00 | | 2012-11-26 | 15,95 | 700 | 15,95 | 15,82 | 15,85 | 00:00:00 | | 2012-11-27 | 15,78 | 100 | 15,78 | 15,78 | 15,78 | 00:00:00 | | 2012-11-28 | 16,00 | 800 | 16,00 | 15,57 | 15,57 | 00:00:00 | | 2012-11-29 | 16,30 | 700 | 16,30 | 16,15 | 16,15 | 00:00:00 | | 2012-11-30 | 16,30 | 0 | 16,30 | 16,30 | 16,30 | 00:00:00 | | 2012-12-03 | 16,30 | 0 | 16,30 | 16,30 | 16,30 | 00:00:00 | | 2012-12-04 | 16,79 | 3.900 | 16,79 | 16,74 | 16,74 | 00:00:00 | | 2012-12-05 | 16,79 | 0 | 16,79 | 16,79 | 16,79 | 00:00:00 | | 2012-12-06 | 16,03 | 2.200 | 16,16 | 15,74 | 15,74 | 00:00:00 | | 2012-12-07 | 16,03 | 0 | 16,03 | 16,03 | 16,03 | 00:00:00 | | 2012-12-10 | 16,01 | 8.000 | 16,15 | 16,00 | 16,08 | 00:00:00 | | 2012-12-11 | 17,00 | 10.000 | 17,00 | 16,74 | 16,74 | 00:00:00 | | 2012-12-12 | 17,00 | 0 | 17,00 | 17,00 | 17,00 | 00:00:00 | | 2012-12-13 | 17,26 | 100 | 17,26 | 17,26 | 17,26 | 00:00:00 | | 2012-12-14 | 16,36 | 100 | 16,36 | 16,36 | 16,36 | 00:00:00 | | 2012-12-17 | 16,14 | 400 | 16,23 | 16,14 | 16,23 | 00:00:00 | | 2012-12-18 | 16,14 | 0 | 16,14 | 16,14 | 16,14 | 00:00:00 | | 2012-12-19 | 16,14 | 0 | 16,14 | 16,14 | 16,14 | 00:00:00 | | 2012-12-20 | 16,40 | 10.000 | 16,45 | 16,40 | 16,45 | 00:00:00 | | 2012-12-21 | 16,25 | 4.200 | 16,27 | 16,25 | 16,25 | 00:00:00 | | 2012-12-24 | 16,25 | 0 | 16,25 | 16,25 | 16,25 | 00:00:00 | | 2012-12-26 | 16,31 | 8.100 | 16,45 | 16,31 | 16,45 | 00:00:00 | | 2012-12-27 | 16,31 | 0 | 16,31 | 16,31 | 16,31 | 00:00:00 | | 2012-12-28 | 16,31 | 0 | 16,31 | 16,31 | 16,31 | 00:00:00 | | 2012-12-31 | 17,12 | 200 | 17,35 | 17,12 | 17,35 | 00:00:00 | | 2013-01-02 | 17,44 | 700 | 17,44 | 17,41 | 17,41 | 00:00:00 | | 2013-01-03 | 17,44 | 0 | 17,44 | 17,44 | 17,44 | 00:00:00 | | 2013-01-04 | 16,83 | 800 | 16,86 | 16,75 | 16,75 | 00:00:00 | | 2013-01-07 | 16,83 | 0 | 16,83 | 16,83 | 16,83 | 00:00:00 | | 2013-01-08 | 16,83 | 0 | 16,83 | 16,83 | 16,83 | 00:00:00 | | 2013-01-09 | 17,54 | 10.100 | 17,54 | 17,50 | 17,50 | 00:00:00 | | 2013-01-10 | 17,54 | 0 | 17,54 | 17,54 | 17,54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
