|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-06-04 | 11,75 | 3.100 | 12,00 | 11,40 | 11,40 | 00:00:00 | | 2015-06-05 | 11,65 | 1.500 | 12,00 | 11,65 | 12,00 | 00:00:00 | | 2015-06-16 | 10,65 | 13.100 | 10,95 | 10,00 | 10,50 | 00:00:00 | | 2015-06-17 | 10,50 | 4.000 | 10,60 | 10,25 | 10,60 | 00:00:00 | | 2015-06-22 | 10,25 | 9.800 | 10,90 | 10,25 | 10,90 | 00:00:00 | | 2015-07-06 | 114,00 | 0 | 114,00 | 114,00 | 114,00 | 00:00:00 | | 2015-07-20 | 9,75 | 5.700 | 10,00 | 9,75 | 10,00 | 00:00:00 | | 2015-07-28 | 112,90 | 0 | 112,90 | 112,90 | 112,90 | 00:00:00 | | 2015-07-29 | 10,00 | 5.300 | 10,00 | 9,45 | 9,95 | 00:00:00 | | 2015-07-30 | 10,00 | 6.300 | 10,00 | 9,45 | 9,45 | 00:00:00 | | 2015-07-31 | 10,00 | 5.500 | 10,05 | 9,90 | 9,90 | 00:00:00 | | 2015-08-04 | 9,95 | 2.200 | 10,00 | 9,60 | 10,00 | 00:00:00 | | 2015-08-05 | 9,95 | 2.400 | 10,00 | 9,70 | 10,00 | 00:00:00 | | 2015-08-18 | 9,30 | 6.500 | 10,00 | 9,30 | 9,70 | 00:00:00 | | 2015-08-19 | 10,10 | 3.100 | 10,10 | 9,90 | 9,90 | 00:00:00 | | 2015-08-25 | 9,00 | 3.300 | 9,60 | 9,00 | 9,60 | 00:00:00 | | 2015-08-26 | 9,00 | 1.000 | 9,20 | 9,00 | 9,20 | 00:00:00 | | 2015-09-08 | 10,75 | 2.500 | 10,80 | 10,30 | 10,80 | 00:00:00 | | 2015-09-09 | 11,55 | 22.600 | 12,00 | 10,30 | 10,50 | 00:00:00 | | 2015-09-15 | 10,30 | 0 | 10,30 | 10,30 | 10,30 | 00:00:00 | | 2015-09-16 | 9,90 | 600 | 10,20 | 9,90 | 10,20 | 00:00:00 | | 2015-09-17 | 10,40 | 1.900 | 10,40 | 10,00 | 10,20 | 00:00:00 | | 2015-09-18 | 10,25 | 2.400 | 10,30 | 10,20 | 10,30 | 00:00:00 | | 2015-09-21 | 10,00 | 2.100 | 10,20 | 10,00 | 10,20 | 00:00:00 | | 2015-09-24 | 10,30 | 2.000 | 10,35 | 10,00 | 10,00 | 00:00:00 | | 2015-09-25 | 11,15 | 6.600 | 11,50 | 10,20 | 10,20 | 00:00:00 | | 2015-09-28 | 11,50 | 3.200 | 11,55 | 10,90 | 11,20 | 00:00:00 | | 2015-10-01 | 11,45 | 6.600 | 11,60 | 10,90 | 11,30 | 00:00:00 | | 2015-10-02 | 11,30 | 1.500 | 11,30 | 10,90 | 10,90 | 00:00:00 | | 2015-10-08 | 11,50 | 4.000 | 11,75 | 11,00 | 11,50 | 00:00:00 | | 2015-10-09 | 13,00 | 7.200 | 13,00 | 11,60 | 11,80 | 00:00:00 | | 2015-10-12 | 12,95 | 44.600 | 14,95 | 12,95 | 13,15 | 00:00:00 | | 2015-10-19 | 13,60 | 13.900 | 14,00 | 13,00 | 13,00 | 00:00:00 | | 2015-10-20 | 13,10 | 10.000 | 13,55 | 13,00 | 13,55 | 00:00:00 | | 2015-10-21 | 13,30 | 7.600 | 13,70 | 13,30 | 13,55 | 00:00:00 | | 2015-10-27 | 109,60 | 0 | 109,60 | 109,60 | 109,60 | 00:00:00 | | 2015-10-28 | 109,60 | 0 | 109,60 | 109,60 | 109,60 | 00:00:00 | | 2015-11-03 | 13,00 | 10.000 | 13,65 | 13,00 | 13,60 | 00:00:00 | | 2015-11-04 | 12,30 | 12.800 | 13,30 | 12,15 | 13,30 | 00:00:00 | | 2015-11-09 | 109,60 | 0 | 109,60 | 109,60 | 109,60 | 00:00:00 | | 2015-11-10 | 109,60 | 0 | 109,60 | 109,60 | 109,60 | 00:00:00 | | 2015-11-11 | 109,60 | 0 | 109,60 | 109,60 | 109,60 | 00:00:00 | | 2015-11-12 | 122,30 | 0 | 123,30 | 122,30 | 123,30 | 00:00:00 | | 2015-11-17 | 14,80 | 12.700 | 15,80 | 14,60 | 15,80 | 00:00:00 | | 2015-11-18 | 17,90 | 19.900 | 17,90 | 14,70 | 14,70 | 00:00:00 | | 2015-11-19 | 16,70 | 17.300 | 19,00 | 16,70 | 17,90 | 00:00:00 | | 2015-11-20 | 16,30 | 27.200 | 16,50 | 15,00 | 16,50 | 00:00:00 | | 2015-11-23 | 15,10 | 43.200 | 16,40 | 14,10 | 16,40 | 00:00:00 | | 2015-11-30 | 15,70 | 5.900 | 15,90 | 15,00 | 15,50 | 00:00:00 | | 2015-12-03 | 15,40 | 7.700 | 15,50 | 15,00 | 15,10 | 00:00:00 | | 2015-12-04 | 15,40 | 0 | 15,40 | 15,40 | 15,40 | 00:00:00 | | 2015-12-07 | 15,40 | 0 | 15,40 | 15,40 | 15,40 | 00:00:00 | | 2015-12-08 | 15,40 | 0 | 15,40 | 15,40 | 15,40 | 00:00:00 | | 2015-12-09 | 15,40 | 0 | 15,40 | 15,40 | 15,40 | 00:00:00 | | 2015-12-10 | 11,95 | 48.500 | 13,40 | 8,75 | 8,75 | 00:00:00 | | 2015-12-14 | 12,00 | 2.800 | 13,00 | 12,00 | 13,00 | 00:00:00 | | 2015-12-17 | 12,95 | 9.700 | 14,00 | 11,55 | 14,00 | 00:00:00 | | 2015-12-18 | 13,00 | 7.600 | 13,00 | 12,50 | 13,00 | 00:00:00 | | 2015-12-28 | 11,80 | 6.300 | 12,50 | 11,80 | 12,00 | 00:00:00 | | 2015-12-29 | 13,00 | 47.100 | 13,60 | 11,70 | 12,45 | 00:00:00 | | 2015-12-30 | 11,50 | 39.500 | 13,00 | 11,35 | 13,00 | 00:00:00 | | 2016-01-04 | 11,25 | 20.500 | 12,45 | 11,25 | 11,95 | 00:00:00 | | 2016-01-26 | 8,95 | 2.100 | 9,00 | 8,20 | 9,00 | 00:00:00 | | 2016-01-27 | 8,60 | 2.700 | 9,00 | 8,30 | 9,00 | 00:00:00 | | 2016-01-28 | 8,80 | 3.400 | 8,85 | 8,40 | 8,60 | 00:00:00 | | 2016-01-29 | 8,60 | 1.000 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2016-02-01 | 8,85 | 5.700 | 8,95 | 8,30 | 8,30 | 00:00:00 | | 2016-02-02 | 8,15 | 1.400 | 8,75 | 8,15 | 8,75 | 00:00:00 | | 2016-02-03 | 8,25 | 3.700 | 8,50 | 8,15 | 8,20 | 00:00:00 | | 2016-02-04 | 8,30 | 2.600 | 8,50 | 8,25 | 8,25 | 00:00:00 | | 2016-02-05 | 8,75 | 2.400 | 8,80 | 8,15 | 8,20 | 00:00:00 | | 2016-02-09 | 8,00 | 7.300 | 9,00 | 6,55 | 8,05 | 00:00:00 | | 2016-02-10 | 8,00 | 1.200 | 8,25 | 8,00 | 8,25 | 00:00:00 | | 2016-02-22 | 8,45 | 5.300 | 9,00 | 8,45 | 8,50 | 00:00:00 | | 2016-03-01 | 10,75 | 7.100 | 11,00 | 9,85 | 11,00 | 00:00:00 | | 2016-03-02 | 9,50 | 5.700 | 10,50 | 9,50 | 10,50 | 00:00:00 | | 2016-03-03 | 10,05 | 2.800 | 10,45 | 9,85 | 9,95 | 00:00:00 | | 2016-03-04 | 11,05 | 21.500 | 11,05 | 10,50 | 10,50 | 00:00:00 | | 2016-03-10 | 10,45 | 5.800 | 11,00 | 9,60 | 11,00 | 00:00:00 | | 2016-03-11 | 10,95 | 1.100 | 11,00 | 10,35 | 10,35 | 00:00:00 | | 2016-03-15 | 9,65 | 1.500 | 9,65 | 9,65 | 9,65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
