|
 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 2023-12-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 30,00 | 2.481.400 | 30,60 | 27,80 | 28,69 | 00:00:00 | | 2001-04-11 | 27,60 | 2.422.700 | 30,30 | 26,75 | 29,20 | 00:00:00 | | 2001-04-12 | 28,86 | 1.714.500 | 28,94 | 27,52 | 27,61 | 00:00:00 | | 2001-04-16 | 28,28 | 1.028.100 | 28,95 | 28,00 | 28,95 | 00:00:00 | | 2001-04-17 | 28,52 | 1.772.900 | 29,50 | 28,28 | 28,28 | 00:00:00 | | 2001-04-18 | 30,70 | 3.091.100 | 31,45 | 28,91 | 29,00 | 00:00:00 | | 2001-04-19 | 30,50 | 2.333.600 | 31,71 | 30,50 | 31,50 | 00:00:00 | | 2001-04-20 | 30,44 | 1.393.300 | 31,30 | 29,68 | 30,90 | 00:00:00 | | 2001-04-23 | 29,31 | 958.800 | 30,06 | 28,93 | 29,75 | 00:00:00 | | 2001-04-24 | 29,50 | 2.052.100 | 29,75 | 28,50 | 29,20 | 00:00:00 | | 2001-04-25 | 29,50 | 1.784.100 | 30,50 | 28,85 | 29,00 | 00:00:00 | | 2001-04-26 | 28,29 | 3.258.200 | 29,87 | 26,00 | 29,55 | 00:00:00 | | 2001-04-27 | 31,35 | 3.782.600 | 31,44 | 29,51 | 30,00 | 00:00:00 | | 2001-04-30 | 32,06 | 15.623 | 33,60 | 30,15 | 30,15 | 00:00:00 | | 2001-05-01 | 32,04 | 1.438.100 | 33,00 | 31,00 | 31,00 | 00:00:00 | | 2001-05-02 | 33,66 | 2.209.400 | 34,90 | 32,20 | 33,00 | 00:00:00 | | 2001-05-03 | 31,85 | 965.800 | 33,98 | 31,75 | 33,98 | 00:00:00 | | 2001-05-04 | 32,40 | 1.153.800 | 32,90 | 30,28 | 31,50 | 00:00:00 | | 2001-05-07 | 33,08 | 18.021 | 33,33 | 32,73 | 32,75 | 00:00:00 | | 2001-05-08 | 32,04 | 1.418.100 | 33,20 | 31,71 | 33,00 | 00:00:00 | | 2001-05-09 | 32,00 | 1.016.700 | 32,50 | 31,50 | 32,00 | 00:00:00 | | 2001-05-10 | 31,85 | 1.338.100 | 32,25 | 31,25 | 32,00 | 00:00:00 | | 2001-05-11 | 31,48 | 560.900 | 32,00 | 31,35 | 31,85 | 00:00:00 | | 2001-05-14 | 30,12 | 793.400 | 31,40 | 29,30 | 31,25 | 00:00:00 | | 2001-05-15 | 29,60 | 845.700 | 30,90 | 29,60 | 30,75 | 00:00:00 | | 2001-05-16 | 30,88 | 1.059.500 | 31,40 | 29,15 | 29,70 | 00:00:00 | | 2001-05-17 | 33,35 | 1.572.800 | 33,65 | 30,70 | 31,09 | 00:00:00 | | 2001-05-18 | 32,79 | 678.600 | 33,14 | 30,80 | 32,80 | 00:00:00 | | 2001-05-21 | 34,00 | 1.011.600 | 34,60 | 32,21 | 32,50 | 00:00:00 | | 2001-05-22 | 34,50 | 973.800 | 36,15 | 33,60 | 35,00 | 00:00:00 | | 2001-05-23 | 33,07 | 942.800 | 34,40 | 33,05 | 34,00 | 00:00:00 | | 2001-05-24 | 33,68 | 1.027.700 | 33,94 | 32,31 | 33,90 | 00:00:00 | | 2001-05-25 | 32,80 | 563.800 | 33,90 | 32,50 | 33,85 | 00:00:00 | | 2001-05-29 | 32,00 | 573.900 | 33,30 | 31,60 | 33,00 | 00:00:00 | | 2001-05-30 | 30,85 | 1.036.500 | 32,50 | 30,10 | 32,00 | 00:00:00 | | 2001-05-31 | 30,76 | 1.276.000 | 31,72 | 30,50 | 30,60 | 00:00:00 | | 2001-06-01 | 32,10 | 949.900 | 32,25 | 30,16 | 30,79 | 00:00:00 | | 2001-06-04 | 30,75 | 1.181.200 | 31,40 | 30,32 | 30,60 | 00:00:00 | | 2001-06-05 | 33,43 | 1.498.300 | 33,74 | 31,27 | 31,27 | 00:00:00 | | 2001-06-06 | 33,17 | 1.189.200 | 33,75 | 31,84 | 33,00 | 00:00:00 | | 2001-06-07 | 33,99 | 1.797.000 | 35,50 | 33,17 | 33,17 | 00:00:00 | | 2001-06-08 | 31,82 | 1.867.400 | 33,99 | 30,00 | 33,99 | 00:00:00 | | 2001-06-11 | 30,37 | 1.656.900 | 31,25 | 29,26 | 31,25 | 00:00:00 | | 2001-06-12 | 29,09 | 3.598.000 | 29,42 | 27,00 | 27,00 | 00:00:00 | | 2001-06-13 | 28,09 | 2.479.500 | 28,75 | 27,77 | 28,10 | 00:00:00 | | 2001-06-14 | 27,29 | 1.531.400 | 28,25 | 27,10 | 28,10 | 00:00:00 | | 2001-06-15 | 27,00 | 3.213.200 | 27,75 | 25,80 | 25,80 | 00:00:00 | | 2001-06-18 | 27,03 | 1.407.100 | 27,59 | 26,52 | 26,85 | 00:00:00 | | 2001-06-19 | 26,51 | 4.179.100 | 27,00 | 25,86 | 26,00 | 00:00:00 | | 2001-06-20 | 27,40 | 2.458.800 | 27,75 | 25,50 | 26,00 | 00:00:00 | | 2001-06-21 | 28,40 | 1.392.400 | 28,99 | 27,50 | 27,92 | 00:00:00 | | 2001-06-22 | 27,78 | 3.265.600 | 28,00 | 26,61 | 27,00 | 00:00:00 | | 2001-06-25 | 26,78 | 1.825.400 | 28,01 | 26,30 | 27,50 | 00:00:00 | | 2001-06-26 | 27,23 | 1.525.200 | 27,73 | 26,50 | 26,50 | 00:00:00 | | 2001-06-27 | 27,05 | 887.400 | 27,70 | 26,75 | 26,91 | 00:00:00 | | 2001-06-28 | 26,98 | 1.414.100 | 28,30 | 26,65 | 27,06 | 00:00:00 | | 2001-06-29 | 26,75 | 2.342.900 | 27,99 | 26,65 | 27,20 | 00:00:00 | | 2001-07-02 | 26,57 | 1.518.000 | 27,10 | 26,15 | 27,00 | 00:00:00 | | 2001-07-03 | 26,20 | 1.394.200 | 26,83 | 25,88 | 26,70 | 00:00:00 | | 2001-07-05 | 25,28 | 2.046.200 | 26,00 | 25,11 | 25,95 | 00:00:00 | | 2001-07-06 | 24,02 | 1.803.900 | 24,97 | 23,76 | 24,97 | 00:00:00 | | 2001-07-09 | 24,40 | 1.525.300 | 25,30 | 23,50 | 23,90 | 00:00:00 | | 2001-07-10 | 24,00 | 2.054.200 | 25,00 | 23,50 | 24,00 | 00:00:00 | | 2001-07-11 | 23,15 | 1.598.900 | 24,03 | 22,63 | 23,50 | 00:00:00 | | 2001-07-12 | 23,65 | 2.451.200 | 24,02 | 22,46 | 23,00 | 00:00:00 | | 2001-07-13 | 25,36 | 2.018.400 | 25,85 | 23,70 | 23,80 | 00:00:00 | | 2001-07-16 | 24,60 | 1.766.000 | 25,45 | 24,35 | 24,99 | 00:00:00 | | 2001-07-17 | 24,97 | 1.003.600 | 25,40 | 24,05 | 24,05 | 00:00:00 | | 2001-07-18 | 25,02 | 1.320.000 | 25,38 | 24,36 | 24,36 | 00:00:00 | | 2001-07-19 | 25,10 | 1.045.100 | 25,65 | 24,54 | 25,40 | 00:00:00 | | 2001-07-20 | 25,25 | 700.500 | 25,75 | 24,92 | 25,00 | 00:00:00 | | 2001-07-23 | 25,20 | 1.045.300 | 25,75 | 25,00 | 25,50 | 00:00:00 | | 2001-07-24 | 25,21 | 1.599.400 | 25,50 | 24,53 | 25,20 | 00:00:00 | | 2001-07-25 | 25,50 | 920.200 | 25,50 | 24,75 | 24,80 | 00:00:00 | | 2001-07-26 | 28,64 | 2.563.200 | 28,99 | 24,70 | 25,25 | 00:00:00 | | 2001-07-27 | 29,80 | 1.848.100 | 30,45 | 28,40 | 28,64 | 00:00:00 | | 2001-07-30 | 28,62 | 820.900 | 29,30 | 28,50 | 28,85 | 00:00:00 | | 2001-07-31 | 28,20 | 1.036.200 | 29,40 | 27,93 | 28,72 | 00:00:00 | | 2001-08-01 | 28,00 | 943.600 | 28,70 | 27,80 | 28,50 | 00:00:00 | | 2001-08-02 | 27,33 | 727.600 | 28,10 | 27,00 | 27,96 | 00:00:00 | | 2001-08-03 | 27,00 | 1.113.900 | 27,35 | 26,20 | 27,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
