Última Hora: "João Mário vai dar uma perninha na telescola - SAPO Desporto" Mon, 23 Nov 2020 15:46:00 GMT    "Graça Freitas sobre o Natal: "Esperemos que seja possível abrandar as medidas" - Jornal de Notícias" Mon, 23 Nov 2020 15:43:00 GMT    "Marques Mendes: Costa "deveria fazer um apelo ao PCP" para não realizar o Congresso - Jornal Económico" Sun, 22 Nov 2020 21:38:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 23 Nov 2020 17:55:00 GMT    "Novo estado de emergência a partir de amanhã: as novas medidas em vigor - idealista.pt/news" Mon, 23 Nov 2020 10:30:00 GMT    "Covid, novas medidas para Portugal: máscara obrigatória no trabalho, grandes restrições nos feriados, país partido em 4 zonas de risco - Expresso" Sat, 21 Nov 2020 21:45:00 GMT    "Portugueses contra geringonça com o Chega em legislativas - Jornal de Negócios" Mon, 23 Nov 2020 09:00:34 GMT   "Mais 74 mortes e 4.044 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Mon, 23 Nov 2020 14:05:00 GMT    "Portugal com número mais baixo de casos diários em 11 dias, mas com máximo histórico de internamentos - Sol" Sun, 22 Nov 2020 15:14:32 GMT    "Covid-19 em Portugal: mais 74 mortes e 4044 infectados - PÚBLICO" Mon, 23 Nov 2020 08:16:00 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 2020-11-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-08-0327,001.113.90027,3526,2027,3500:00:00
2001-08-0626,41639.30027,4526,2727,0000:00:00
2001-08-0725,871.477.40026,7825,6626,6600:00:00
2001-08-0825,051.749.60026,3024,7326,3000:00:00
2001-08-0924,402.061.40024,7023,2023,8500:00:00
2001-08-1024,98817.20025,0424,0024,5000:00:00
2001-08-1326,00664.60026,1024,9924,9900:00:00
2001-08-1425,30713.60025,9825,0025,9000:00:00
2001-08-1525,00811.30025,4024,8625,3000:00:00
2001-08-1625,16991.70025,5024,5024,7500:00:00
2001-08-1725,13467.30025,4024,9025,0200:00:00
2001-08-2024,32933.40025,0023,4024,7500:00:00
2001-08-2124,651.012.40026,2524,2025,2500:00:00
2001-08-2226,951.264.40027,0625,3026,0000:00:00
2001-08-2326,37922.30027,3025,9726,7000:00:00
2001-08-2427,472.677.20028,0826,2026,2000:00:00
2001-08-2726,971.012.20027,2226,5627,2200:00:00
2001-08-2826,24693.50026,9025,8026,7500:00:00
2001-08-2925,801.146.40026,3025,4026,0000:00:00
2001-08-3025,181.783.40025,8024,9024,9000:00:00
2001-08-3125,012.006.60025,6524,7425,1000:00:00
2001-09-0425,19932.60025,9824,5425,0000:00:00
2001-09-0525,01796.80025,6924,5225,2500:00:00
2001-09-0624,141.081.20024,7523,8124,5700:00:00
2001-09-0724,00988.60024,4523,3523,8900:00:00
2001-09-1023,671.199.30024,1023,5323,6500:00:00
2001-09-1721,151.927.00022,7520,2021,0000:00:00
2001-09-1822,252.142.70023,2721,5523,2500:00:00
2001-09-1922,621.566.40023,0521,2522,2500:00:00
2001-09-2022,25960.60023,2921,9122,3700:00:00
2001-09-2122,601.898.90023,5021,5022,0000:00:00
2001-09-2422,891.078.20023,7522,4623,1000:00:00
2001-09-2522,94746.60023,4022,2523,3000:00:00
2001-09-2622,44928.80023,3522,0023,2500:00:00
2001-09-2725,591.440.90027,0022,3022,4000:00:00
2001-09-2824,401.436.80025,7524,0025,0900:00:00
2001-10-0123,981.107.70024,7423,4123,8700:00:00
2001-10-0224,801.042.30025,1024,0024,2500:00:00
2001-10-0325,001.192.10025,4024,1024,2500:00:00
2001-10-0425,421.001.20026,1225,0925,1000:00:00
2001-10-0525,93597.90026,1524,7025,2100:00:00
2001-10-0824,99629.30025,7424,7025,6800:00:00
2001-10-0925,67703.30026,0024,9024,9900:00:00
2001-10-1026,651.258.60027,3525,6926,0000:00:00
2001-10-1128,851.576.20029,3027,1527,1500:00:00
2001-10-1230,071.508.20030,0728,5829,0500:00:00
2001-10-1530,351.761.50030,7329,8030,0700:00:00
2001-10-1630,061.681.20031,7429,6030,3000:00:00
2001-10-1728,941.068.40030,3528,8230,1000:00:00
2001-10-1827,441.565.00028,7027,2528,5000:00:00
2001-10-1927,051.300.60027,8026,5327,3500:00:00
2001-10-2228,191.085.80028,4527,0127,0500:00:00
2001-10-2327,501.187.50029,7127,4128,2500:00:00
2001-10-2428,002.096.70028,3027,1027,5100:00:00
2001-10-2529,001.116.80029,5427,5128,0000:00:00
2001-10-2630,301.182.20030,7829,0229,2500:00:00
2001-10-2929,74771.00030,3629,3030,1500:00:00
2001-10-3028,86662.50029,5028,0529,5000:00:00
2001-10-3129,18857.80029,7028,7029,0000:00:00
2001-11-0129,79711.50029,9328,6129,1800:00:00
2001-11-0230,351.189.70030,6929,5029,7500:00:00
2001-11-0532,131.036.90032,4830,6030,6000:00:00
2001-11-0631,891.552.70032,3031,1332,0000:00:00
2001-11-0731,602.038.00032,9731,3032,5000:00:00
2001-11-0832,02899.40033,0031,7231,7500:00:00
2001-11-0931,74697.90032,0330,8032,0300:00:00
2001-11-1231,48806.80031,7330,5031,5000:00:00
2001-11-1332,75883.00032,8431,8531,9900:00:00
2001-11-1432,931.320.40034,2032,3033,6000:00:00
2001-11-1533,15584.80033,5532,5632,9300:00:00
2001-11-1632,70783.50033,2032,4633,0000:00:00
2001-11-1933,99992.50034,0032,6032,9500:00:00
2001-11-2033,71959.80034,5033,2433,5000:00:00
2001-11-2133,99745.30034,9133,3133,9000:00:00
2001-11-2334,40462.60034,4933,8033,8000:00:00
2001-11-2634,731.148.80034,7333,8534,2500:00:00
2001-11-2735,251.497.00035,7033,8534,6700:00:00
2001-11-2833,39820.20034,8633,1534,6500:00:00
2001-11-2933,66880.00033,8032,7033,5000:00:00
2001-11-3033,101.183.90034,0932,1033,7000:00:00
2001-12-0330,981.509.60033,0330,7633,0000:00:00
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