Última Hora: "Macho analfabeto: Indígena brasileira que acusou Portugal de ter dívida histórica defende-se - CMTV" Tue, 24 Nov 2020 11:10:21 GMT    "Portugal no top 10 dos países europeus com mais casos por 100 mil habitantes - RTP" Tue, 24 Nov 2020 14:45:00 GMT    "Cofundadora do movimento ?Médicos pela Verdade? deu receita para manipular resultados de teste à covid-19 - Expresso" Mon, 23 Nov 2020 22:40:00 GMT    "OE2021: A meio do terceiro dia já foram aprovadas quase 40 propostas por maioria negativa - Jornal Económico" Tue, 24 Nov 2020 18:01:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - SIC Notícias" Tue, 24 Nov 2020 08:46:00 GMT    "COVID-19: Mais de 30 casos em surto num lar de Chaves - SAPO Lifestyle" Tue, 24 Nov 2020 14:50:00 GMT    "Porto foi o concelho com maior eficácia financeira em 2019 - Jornal de Notícias" Tue, 24 Nov 2020 08:31:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 13:41:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 GMT   "Covid-19. Internamentos nunca foram tão altos, mas número de recuperados também chega a novo máximo - Observador" Tue, 24 Nov 2020 14:32:00 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-12-1390,44900.00096,1990,4495,5000:00:00
2000-12-1494,81862.20094,8891,5692,4400:00:00
2000-12-1593,001.282.10094,0087,8893,0000:00:00
2000-12-1890,75974.20095,4489,0093,0000:00:00
2000-12-1988,50891.80096,3888,5090,7500:00:00
2000-12-2084,06976.90087,3881,5087,0000:00:00
2000-12-2179,751.199.40085,4479,2582,5000:00:00
2000-12-2287,621.055.20089,0080,3180,3100:00:00
2000-12-2688,00706.90089,1284,4486,5000:00:00
2000-12-2788,31672.90090,6285,0088,3800:00:00
2000-12-2893,06802.20094,7589,1290,0000:00:00
2000-12-2994,061.102.60097,6292,6994,7500:00:00
2001-01-0285,811.279.90093,8184,0093,8100:00:00
2001-01-0384,002.192.70086,5676,1985,2500:00:00
2001-01-0482,311.398.60085,8180,5084,7500:00:00
2001-01-0570,384.226.80080,4463,7580,4400:00:00
2001-01-0862,503.015.30069,8160,5069,7500:00:00
2001-01-0968,122.398.10070,0060,5063,0000:00:00
2001-01-1072,002.419.40072,6267,3868,0000:00:00
2001-01-1176,691.586.20078,0074,0075,2500:00:00
2001-01-1278,811.395.50080,5076,6978,0000:00:00
2001-01-1679,751.385.10079,7575,2579,2500:00:00
2001-01-1778,381.691.70083,2577,3882,3800:00:00
2001-01-1879,621.487.60080,2576,6278,3800:00:00
2001-01-1980,381.636.00080,5077,8179,3800:00:00
2001-01-2283,501.208.80083,6979,3880,3800:00:00
2001-01-2387,751.091.00089,5681,4483,5000:00:00
2001-01-2492,501.458.10094,2587,7588,0000:00:00
2001-01-2589,621.430.30092,4489,4492,3800:00:00
2001-01-2684,561.755.60090,1282,2589,2500:00:00
2001-01-2987,141.288.00087,4084,1584,6000:00:00
2001-01-3086,30664.50088,5085,0088,5000:00:00
2001-01-3184,001.147.70085,7581,5085,5000:00:00
2001-02-0176,951.316.80083,2776,4482,0000:00:00
2001-02-0272,702.442.10078,7571,0077,1000:00:00
2001-02-0568,002.716.60073,0066,9672,7000:00:00
2001-02-0673,002.239.30074,3268,0068,1000:00:00
2001-02-0774,001.404.70075,6872,9575,0000:00:00
2001-02-0874,001.467.50076,7573,7474,2500:00:00
2001-02-0972,911.136.70074,0071,7574,0000:00:00
2001-02-1277,00960.40077,8572,3072,9100:00:00
2001-02-1372,911.113.00077,3071,6876,7500:00:00
2001-02-1474,56829.90074,7571,0672,8000:00:00
2001-02-1578,751.327.50078,7575,0175,2500:00:00
2001-02-1676,50871.80078,7475,7077,5000:00:00
2001-02-2072,96752.60076,8571,7075,7500:00:00
2001-02-2169,651.498.40072,6068,7072,2500:00:00
2001-02-2266,011.436.30069,6262,7569,4000:00:00
2001-02-2369,101.808.50070,8966,0066,0500:00:00
2001-02-2674,501.003.20074,5068,8568,8500:00:00
2001-02-2767,971.096.20074,0167,0074,0000:00:00
2001-02-2869,101.602.80072,5067,5068,2000:00:00
2001-03-0168,951.343.00069,0063,8568,0000:00:00
2001-03-0266,751.346.00068,8966,2567,7000:00:00
2001-03-0565,00986.70068,0064,3566,7600:00:00
2001-03-0660,442.384.10065,5059,7065,0000:00:00
2001-03-0757,202.250.30061,5056,3061,5000:00:00
2001-03-0857,702.375.50058,5556,7557,2000:00:00
2001-03-0956,971.722.90060,0156,8558,5000:00:00
2001-03-1247,622.521.20054,0047,4554,0000:00:00
2001-03-1350,252.475.50050,4948,2049,0000:00:00
2001-03-1449,001.919.70050,6546,8049,7500:00:00
2001-03-1548,501.388.90051,0047,8550,0000:00:00
2001-03-1639,253.949.70046,6538,1545,5000:00:00
2001-03-1946,173.217.90047,4040,7541,7500:00:00
2001-03-2038,004.391.20044,0137,5044,0000:00:00
2001-03-2134,456.262.10038,2532,6538,0000:00:00
2001-03-2223,0022.811.30025,0018,5020,2500:00:00
2001-03-2323,258.584.20026,9521,8923,0000:00:00
2001-03-2625,903.272.40026,5024,6525,0000:00:00
2001-03-2726,504.341.20026,7525,4026,7500:00:00
2001-03-2826,632.738.90026,8025,2625,5000:00:00
2001-03-2926,681.607.10027,3025,8526,1000:00:00
2001-03-3027,752.429.10028,2226,5127,5000:00:00
2001-04-0226,302.232.90027,5625,4027,5000:00:00
2001-04-0325,002.703.90025,8524,5025,0000:00:00
2001-04-0425,121.616.60027,1025,0225,0500:00:00
2001-04-0527,351.419.20028,1126,0026,0000:00:00
2001-04-0626,721.321.80027,7026,0027,6000:00:00
2001-04-0928,501.476.60029,5027,9828,5000:00:00
2001-04-1030,002.481.40030,6027,8028,6900:00:00
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