|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-09 | 20,00 | 200 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2013-10-17 | 20,30 | 300 | 20,30 | 19,68 | 19,68 | 00:00:00 | | 2013-10-18 | 20,30 | 0 | 20,30 | 20,30 | 20,30 | 00:00:00 | | 2013-10-21 | 20,30 | 0 | 20,30 | 20,30 | 20,30 | 00:00:00 | | 2013-10-28 | 20,60 | 0 | 20,60 | 20,60 | 20,60 | 00:00:00 | | 2013-11-01 | 21,69 | 2.000 | 21,69 | 21,10 | 21,10 | 00:00:00 | | 2013-11-18 | 20,90 | 0 | 20,90 | 20,90 | 20,90 | 00:00:00 | | 2013-11-25 | 21,44 | 1.800 | 21,60 | 21,44 | 21,50 | 00:00:00 | | 2013-11-26 | 21,44 | 0 | 21,44 | 21,44 | 21,44 | 00:00:00 | | 2013-11-27 | 21,44 | 0 | 21,44 | 21,44 | 21,44 | 00:00:00 | | 2013-12-05 | 21,75 | 0 | 21,75 | 21,75 | 21,75 | 00:00:00 | | 2013-12-06 | 21,75 | 0 | 21,75 | 21,75 | 21,75 | 00:00:00 | | 2013-12-09 | 20,90 | 900 | 20,90 | 20,65 | 20,65 | 00:00:00 | | 2013-12-11 | 21,40 | 2.600 | 21,40 | 21,30 | 21,30 | 00:00:00 | | 2013-12-12 | 21,20 | 100 | 21,20 | 21,20 | 21,20 | 00:00:00 | | 2013-12-13 | 21,20 | 0 | 21,20 | 21,20 | 21,20 | 00:00:00 | | 2013-12-16 | 21,30 | 1.300 | 21,34 | 21,30 | 21,30 | 00:00:00 | | 2013-12-20 | 21,90 | 0 | 21,90 | 21,90 | 21,90 | 00:00:00 | | 2013-12-23 | 22,25 | 100 | 22,25 | 22,25 | 22,25 | 00:00:00 | | 2013-12-27 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2013-12-30 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2013-12-31 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2014-01-02 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2014-01-21 | 22,40 | 0 | 22,40 | 22,40 | 22,40 | 00:00:00 | | 2014-01-22 | 22,40 | 0 | 22,40 | 22,40 | 22,40 | 00:00:00 | | 2014-01-23 | 22,40 | 0 | 22,40 | 22,40 | 22,40 | 00:00:00 | | 2014-01-24 | 22,40 | 0 | 22,40 | 22,40 | 22,40 | 00:00:00 | | 2014-01-27 | 22,40 | 0 | 22,40 | 22,40 | 22,40 | 00:00:00 | | 2014-01-30 | 21,20 | 2.000 | 21,20 | 21,20 | 21,20 | 00:00:00 | | 2014-01-31 | 21,20 | 0 | 21,20 | 21,20 | 21,20 | 00:00:00 | | 2014-02-03 | 21,01 | 1.000 | 21,20 | 21,01 | 21,20 | 00:00:00 | | 2014-02-04 | 21,01 | 0 | 21,01 | 21,01 | 21,01 | 00:00:00 | | 2014-02-05 | 21,01 | 0 | 21,01 | 21,01 | 21,01 | 00:00:00 | | 2014-02-11 | 21,25 | 0 | 21,25 | 21,25 | 21,25 | 00:00:00 | | 2014-02-12 | 21,25 | 0 | 21,25 | 21,25 | 21,25 | 00:00:00 | | 2014-02-21 | 22,11 | 0 | 22,11 | 22,11 | 22,11 | 00:00:00 | | 2014-02-25 | 22,42 | 0 | 22,42 | 22,42 | 22,42 | 00:00:00 | | 2014-02-26 | 21,63 | 200 | 21,63 | 21,58 | 21,58 | 00:00:00 | | 2014-02-27 | 22,45 | 200 | 22,45 | 22,45 | 22,45 | 00:00:00 | | 2014-02-28 | 22,45 | 0 | 22,45 | 22,45 | 22,45 | 00:00:00 | | 2014-03-04 | 22,45 | 0 | 22,45 | 22,45 | 22,45 | 00:00:00 | | 2014-03-05 | 22,45 | 0 | 22,45 | 22,45 | 22,45 | 00:00:00 | | 2014-03-24 | 22,36 | 500 | 22,36 | 22,34 | 22,34 | 00:00:00 | | 2014-04-01 | 22,65 | 0 | 22,65 | 22,65 | 22,65 | 00:00:00 | | 2014-04-02 | 22,50 | 3.400 | 22,50 | 22,00 | 22,00 | 00:00:00 | | 2014-04-08 | 22,46 | 2.500 | 22,46 | 22,46 | 22,46 | 00:00:00 | | 2014-04-09 | 22,89 | 600 | 22,89 | 22,46 | 22,46 | 00:00:00 | | 2014-04-24 | 23,00 | 0 | 23,00 | 23,00 | 23,00 | 00:00:00 | | 2014-04-25 | 23,00 | 0 | 23,00 | 23,00 | 23,00 | 00:00:00 | | 2014-05-01 | 22,75 | 0 | 22,75 | 22,75 | 22,75 | 00:00:00 | | 2014-05-02 | 22,75 | 0 | 22,75 | 22,75 | 22,75 | 00:00:00 | | 2014-05-05 | 22,75 | 0 | 22,75 | 22,75 | 22,75 | 00:00:00 | | 2015-03-02 | 117,20 | 0 | 117,20 | 117,20 | 117,20 | 00:00:00 | | 2015-03-03 | 117,20 | 0 | 117,20 | 117,20 | 117,20 | 00:00:00 | | 2015-03-04 | 117,20 | 0 | 117,20 | 117,20 | 117,20 | 00:00:00 | | 2015-03-05 | 117,20 | 0 | 117,20 | 117,20 | 117,20 | 00:00:00 | | 2015-03-06 | 117,20 | 0 | 117,20 | 117,20 | 117,20 | 00:00:00 | | 2015-03-12 | 117,20 | 0 | 117,20 | 117,20 | 117,20 | 00:00:00 | | 2015-03-13 | 117,20 | 0 | 117,20 | 117,20 | 117,20 | 00:00:00 | | 2015-03-16 | 117,20 | 0 | 117,20 | 117,20 | 117,20 | 00:00:00 | | 2015-03-19 | 117,20 | 0 | 117,20 | 117,20 | 117,20 | 00:00:00 | | 2015-03-20 | 117,20 | 0 | 117,20 | 117,20 | 117,20 | 00:00:00 | | 2015-04-09 | 10,45 | 10.900 | 10,50 | 10,05 | 10,50 | 00:00:00 | | 2015-04-10 | 9,95 | 8.200 | 10,45 | 9,45 | 10,45 | 00:00:00 | | 2015-04-13 | 9,55 | 8.300 | 9,95 | 9,30 | 9,95 | 00:00:00 | | 2015-04-14 | 10,40 | 9.100 | 10,40 | 9,55 | 9,55 | 00:00:00 | | 2015-04-15 | 9,80 | 3.400 | 10,35 | 9,80 | 10,35 | 00:00:00 | | 2015-04-20 | 9,80 | 4.500 | 10,20 | 9,80 | 10,20 | 00:00:00 | | 2015-04-21 | 9,75 | 3.300 | 9,80 | 9,60 | 9,70 | 00:00:00 | | 2015-04-22 | 9,25 | 2.700 | 9,70 | 9,25 | 9,50 | 00:00:00 | | 2015-04-23 | 9,65 | 2.000 | 9,65 | 9,00 | 9,10 | 00:00:00 | | 2015-04-24 | 9,65 | 600 | 9,65 | 9,60 | 9,65 | 00:00:00 | | 2015-04-27 | 9,70 | 2.800 | 9,70 | 9,65 | 9,65 | 00:00:00 | | 2015-04-30 | 9,60 | 1.200 | 9,60 | 9,00 | 9,00 | 00:00:00 | | 2015-05-01 | 9,60 | 0 | 9,60 | 9,60 | 9,60 | 00:00:00 | | 2015-05-05 | 118,10 | 0 | 118,10 | 118,10 | 118,10 | 00:00:00 | | 2015-05-06 | 9,40 | 7.100 | 9,90 | 8,90 | 8,95 | 00:00:00 | | 2015-05-11 | 9,70 | 11.100 | 9,70 | 9,00 | 9,50 | 00:00:00 | | 2015-05-12 | 9,60 | 3.900 | 9,70 | 9,20 | 9,70 | 00:00:00 | | 2015-05-13 | 9,50 | 1.000 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2015-06-04 | 11,75 | 3.100 | 12,00 | 11,40 | 11,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
