Última Hora: "Covid-19. Teletrabalho passa ser a regra em Inglaterra: Boris Johnson anunciou restrições para os próximos seis meses - Expresso" Tue, 22 Sep 2020 13:58:53 GMT    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    "Mais cinco mortos e 463 casos; número de internados continua a subir - A Bola" Tue, 22 Sep 2020 13:42:55 GMT   "Covid-19. O que dizem os números sobre Portugal? - RTP" Tue, 22 Sep 2020 19:41:00 GMT    "Mistério na Internet: TV antiga causa problemas na rede durante 18 meses - Pplware" Tue, 22 Sep 2020 22:06:00 GMT    "Açores vão dar incentivo financeiro a quem fizer teste à covid-19 antes de visitar região - Jornal de Notícias" Tue, 22 Sep 2020 19:00:00 GMT    "Plano de Recuperação: "Temos que o executar bem e para o executar bem, temos que o desenhar bem", diz Costa - Jornal Económico" Tue, 22 Sep 2020 11:08:23 GMT    "Covid-19 em Portugal. Segunda vaga ou um prolongamento da primeira? - SIC Notícias" Tue, 22 Sep 2020 18:47:00 GMT    "Football Leaks: Inspetor da PJ diz que ficheiros de Rui Pinto têm e-mails de Joana Marques Vidal e Maria José Morgado - e do caso Tancos - Tribuna Expresso" Tue, 22 Sep 2020 19:39:00 GMT    "Papa Francisco lamentou "trágico acidente" que vitimou bispo de Viana - O MINHO" Tue, 22 Sep 2020 16:55:52 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 2020-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-04-1030,002.481.40030,6027,8028,6900:00:00
2001-04-1127,602.422.70030,3026,7529,2000:00:00
2001-04-1228,861.714.50028,9427,5227,6100:00:00
2001-04-1628,281.028.10028,9528,0028,9500:00:00
2001-04-1728,521.772.90029,5028,2828,2800:00:00
2001-04-1830,703.091.10031,4528,9129,0000:00:00
2001-04-1930,502.333.60031,7130,5031,5000:00:00
2001-04-2030,441.393.30031,3029,6830,9000:00:00
2001-04-2329,31958.80030,0628,9329,7500:00:00
2001-04-2429,502.052.10029,7528,5029,2000:00:00
2001-04-2529,501.784.10030,5028,8529,0000:00:00
2001-04-2628,293.258.20029,8726,0029,5500:00:00
2001-04-2731,353.782.60031,4429,5130,0000:00:00
2001-04-3032,0615.62333,6030,1530,1500:00:00
2001-05-0132,041.438.10033,0031,0031,0000:00:00
2001-05-0233,662.209.40034,9032,2033,0000:00:00
2001-05-0331,85965.80033,9831,7533,9800:00:00
2001-05-0432,401.153.80032,9030,2831,5000:00:00
2001-05-0733,0818.02133,3332,7332,7500:00:00
2001-05-0832,041.418.10033,2031,7133,0000:00:00
2001-05-0932,001.016.70032,5031,5032,0000:00:00
2001-05-1031,851.338.10032,2531,2532,0000:00:00
2001-05-1131,48560.90032,0031,3531,8500:00:00
2001-05-1430,12793.40031,4029,3031,2500:00:00
2001-05-1529,60845.70030,9029,6030,7500:00:00
2001-05-1630,881.059.50031,4029,1529,7000:00:00
2001-05-1733,351.572.80033,6530,7031,0900:00:00
2001-05-1832,79678.60033,1430,8032,8000:00:00
2001-05-2134,001.011.60034,6032,2132,5000:00:00
2001-05-2234,50973.80036,1533,6035,0000:00:00
2001-05-2333,07942.80034,4033,0534,0000:00:00
2001-05-2433,681.027.70033,9432,3133,9000:00:00
2001-05-2532,80563.80033,9032,5033,8500:00:00
2001-05-2932,00573.90033,3031,6033,0000:00:00
2001-05-3030,851.036.50032,5030,1032,0000:00:00
2001-05-3130,761.276.00031,7230,5030,6000:00:00
2001-06-0132,10949.90032,2530,1630,7900:00:00
2001-06-0430,751.181.20031,4030,3230,6000:00:00
2001-06-0533,431.498.30033,7431,2731,2700:00:00
2001-06-0633,171.189.20033,7531,8433,0000:00:00
2001-06-0733,991.797.00035,5033,1733,1700:00:00
2001-06-0831,821.867.40033,9930,0033,9900:00:00
2001-06-1130,371.656.90031,2529,2631,2500:00:00
2001-06-1229,093.598.00029,4227,0027,0000:00:00
2001-06-1328,092.479.50028,7527,7728,1000:00:00
2001-06-1427,291.531.40028,2527,1028,1000:00:00
2001-06-1527,003.213.20027,7525,8025,8000:00:00
2001-06-1827,031.407.10027,5926,5226,8500:00:00
2001-06-1926,514.179.10027,0025,8626,0000:00:00
2001-06-2027,402.458.80027,7525,5026,0000:00:00
2001-06-2128,401.392.40028,9927,5027,9200:00:00
2001-06-2227,783.265.60028,0026,6127,0000:00:00
2001-06-2526,781.825.40028,0126,3027,5000:00:00
2001-06-2627,231.525.20027,7326,5026,5000:00:00
2001-06-2727,05887.40027,7026,7526,9100:00:00
2001-06-2826,981.414.10028,3026,6527,0600:00:00
2001-06-2926,752.342.90027,9926,6527,2000:00:00
2001-07-0226,571.518.00027,1026,1527,0000:00:00
2001-07-0326,201.394.20026,8325,8826,7000:00:00
2001-07-0525,282.046.20026,0025,1125,9500:00:00
2001-07-0624,021.803.90024,9723,7624,9700:00:00
2001-07-0924,401.525.30025,3023,5023,9000:00:00
2001-07-1024,002.054.20025,0023,5024,0000:00:00
2001-07-1123,151.598.90024,0322,6323,5000:00:00
2001-07-1223,652.451.20024,0222,4623,0000:00:00
2001-07-1325,362.018.40025,8523,7023,8000:00:00
2001-07-1624,601.766.00025,4524,3524,9900:00:00
2001-07-1724,971.003.60025,4024,0524,0500:00:00
2001-07-1825,021.320.00025,3824,3624,3600:00:00
2001-07-1925,101.045.10025,6524,5425,4000:00:00
2001-07-2025,25700.50025,7524,9225,0000:00:00
2001-07-2325,201.045.30025,7525,0025,5000:00:00
2001-07-2425,211.599.40025,5024,5325,2000:00:00
2001-07-2525,50920.20025,5024,7524,8000:00:00
2001-07-2628,642.563.20028,9924,7025,2500:00:00
2001-07-2729,801.848.10030,4528,4028,6400:00:00
2001-07-3028,62820.90029,3028,5028,8500:00:00
2001-07-3128,201.036.20029,4027,9328,7200:00:00
2001-08-0128,00943.60028,7027,8028,5000:00:00
2001-08-0227,33727.60028,1027,0027,9600:00:00
2001-08-0327,001.113.90027,3526,2027,3500:00:00
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