Última Hora: "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT    ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 GMT   "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-12-0330,981.509.60033,0330,7633,0000:00:00
2001-12-0431,841.156.60031,8431,2931,5000:00:00
2001-12-0532,861.533.80033,2431,8332,0000:00:00
2001-12-0635,181.741.20035,4032,6033,0000:00:00
2001-12-0734,811.013.10035,1934,3935,1900:00:00
2001-12-1033,641.228.40034,7233,5434,2000:00:00
2001-12-1133,25785.80034,3733,2534,2000:00:00
2001-12-1232,331.321.40033,2031,9033,2000:00:00
2001-12-1333,661.747.20034,4032,1132,5000:00:00
2001-12-1433,75920.80034,1033,6334,0000:00:00
2001-12-1734,642.253.00034,8033,2533,5000:00:00
2001-12-1835,653.243.50035,7234,7034,7000:00:00
2001-12-1935,951.893.50036,0035,1035,6000:00:00
2001-12-2037,002.182.10038,0035,7035,7000:00:00
2001-12-2137,451.782.60038,2936,6037,0000:00:00
2001-12-2438,50402.00038,6337,6037,7000:00:00
2001-12-2638,831.286.10039,7338,6538,8500:00:00
2001-12-2738,63775.40039,4438,3038,6000:00:00
2001-12-2840,171.031.40040,4038,7538,8300:00:00
2001-12-3139,271.748.90040,4239,2540,4200:00:00
2002-01-0238,001.418.50039,2837,0039,2800:00:00
2002-01-0336,061.888.70037,9835,9037,7500:00:00
2002-01-0437,753.333.20038,0035,9537,4000:00:00
2002-01-0737,402.430.40038,6937,4037,7600:00:00
2002-01-0835,502.008.30037,6035,2037,1100:00:00
2002-01-0936,252.165.90037,3035,7535,7500:00:00
2002-01-1035,411.730.70036,8535,3036,8500:00:00
2002-01-1135,761.943.10036,5635,4535,6500:00:00
2002-01-1434,561.123.80035,2534,3334,8000:00:00
2002-01-1535,052.712.10035,5034,4534,6500:00:00
2002-01-1634,251.447.90034,8533,8634,6000:00:00
2002-01-1734,532.336.00034,9434,0534,2500:00:00
2002-01-1834,111.701.30035,5533,3134,5300:00:00
2002-01-2233,551.533.60034,6033,2634,0100:00:00
2002-01-2333,741.895.50034,6633,2633,5500:00:00
2002-01-2425,2014.621.70026,3024,7526,0000:00:00
2002-01-2524,404.893.20025,2524,2525,0500:00:00
2002-01-2823,873.483.90024,6023,1124,4000:00:00
2002-01-2922,733.223.60024,2521,6524,1400:00:00
2002-01-3022,922.222.50023,1822,2522,7300:00:00
2002-01-3122,333.554.40023,7521,6523,3500:00:00
2002-02-0123,7230.09823,9521,9522,3800:00:00
2002-02-0421,952.358.50023,4521,6023,1500:00:00
2002-02-0521,531.507.40022,1621,0521,7000:00:00
2002-02-0621,011.752.90021,9520,3021,5000:00:00
2002-02-0721,301.517.90021,5220,8021,3000:00:00
2002-02-0821,162.945.60021,7520,8121,3000:00:00
2002-02-1121,752.079.70022,0521,3521,7300:00:00
2002-02-1222,512.016.00022,6921,5021,8000:00:00
2002-02-1322,151.104.20022,8221,9622,3900:00:00
2002-02-1422,751.385.80023,0022,0022,4100:00:00
2002-02-1522,902.507.10023,1922,6422,7500:00:00
2002-02-1921,941.971.50022,6021,5022,6000:00:00
2002-02-2021,752.147.50022,3621,5021,9400:00:00
2002-02-2121,501.173.80022,2021,3721,6600:00:00
2002-02-2221,841.460.00022,0321,0021,5000:00:00
2002-02-2521,772.255.10022,0021,2121,8500:00:00
2002-02-2622,441.759.80022,7021,5021,5000:00:00
2002-02-2723,151.260.00023,9522,6022,6000:00:00
2002-02-2822,601.788.90023,9022,0023,2000:00:00
2002-03-0122,403.203.10022,4019,0519,0500:00:00
2002-03-0423,101.314.90023,8022,7222,8000:00:00
2002-03-0523,00916.20023,7522,4123,3000:00:00
2002-03-0623,941.624.10024,4922,9022,9000:00:00
2002-03-0723,63722.30023,9523,0823,7500:00:00
2002-03-0823,46854.30023,9523,0823,8000:00:00
2002-03-1123,751.528.20023,8323,4723,7100:00:00
2002-03-1223,75606.50023,8522,7223,2500:00:00
2002-03-1323,75754.10023,8023,4723,7500:00:00
2002-03-1423,001.233.80023,7522,7623,5000:00:00
2002-03-1523,27935.50023,6323,0323,3000:00:00
2002-03-1823,82845.90023,9523,2023,5100:00:00
2002-03-1923,56811.50024,0023,3623,9200:00:00
2002-03-2023,50698.40023,6823,3423,5000:00:00
2002-03-2122,901.673.20023,8522,3023,4200:00:00
2002-03-2222,741.470.60022,9022,2122,7000:00:00
2002-03-2522,131.359.30023,0922,0022,7400:00:00
2002-03-2622,131.308.20022,4021,7622,0000:00:00
2002-03-2722,21679.20022,3021,8622,0000:00:00
2002-03-2822,35673.70022,9422,2522,3000:00:00
2002-04-0122,35578.00022,5021,6522,2300:00:00
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