|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 30,98 | 1.509.600 | 33,03 | 30,76 | 33,00 | 00:00:00 | | 2001-12-04 | 31,84 | 1.156.600 | 31,84 | 31,29 | 31,50 | 00:00:00 | | 2001-12-05 | 32,86 | 1.533.800 | 33,24 | 31,83 | 32,00 | 00:00:00 | | 2001-12-06 | 35,18 | 1.741.200 | 35,40 | 32,60 | 33,00 | 00:00:00 | | 2001-12-07 | 34,81 | 1.013.100 | 35,19 | 34,39 | 35,19 | 00:00:00 | | 2001-12-10 | 33,64 | 1.228.400 | 34,72 | 33,54 | 34,20 | 00:00:00 | | 2001-12-11 | 33,25 | 785.800 | 34,37 | 33,25 | 34,20 | 00:00:00 | | 2001-12-12 | 32,33 | 1.321.400 | 33,20 | 31,90 | 33,20 | 00:00:00 | | 2001-12-13 | 33,66 | 1.747.200 | 34,40 | 32,11 | 32,50 | 00:00:00 | | 2001-12-14 | 33,75 | 920.800 | 34,10 | 33,63 | 34,00 | 00:00:00 | | 2001-12-17 | 34,64 | 2.253.000 | 34,80 | 33,25 | 33,50 | 00:00:00 | | 2001-12-18 | 35,65 | 3.243.500 | 35,72 | 34,70 | 34,70 | 00:00:00 | | 2001-12-19 | 35,95 | 1.893.500 | 36,00 | 35,10 | 35,60 | 00:00:00 | | 2001-12-20 | 37,00 | 2.182.100 | 38,00 | 35,70 | 35,70 | 00:00:00 | | 2001-12-21 | 37,45 | 1.782.600 | 38,29 | 36,60 | 37,00 | 00:00:00 | | 2001-12-24 | 38,50 | 402.000 | 38,63 | 37,60 | 37,70 | 00:00:00 | | 2001-12-26 | 38,83 | 1.286.100 | 39,73 | 38,65 | 38,85 | 00:00:00 | | 2001-12-27 | 38,63 | 775.400 | 39,44 | 38,30 | 38,60 | 00:00:00 | | 2001-12-28 | 40,17 | 1.031.400 | 40,40 | 38,75 | 38,83 | 00:00:00 | | 2001-12-31 | 39,27 | 1.748.900 | 40,42 | 39,25 | 40,42 | 00:00:00 | | 2002-01-02 | 38,00 | 1.418.500 | 39,28 | 37,00 | 39,28 | 00:00:00 | | 2002-01-03 | 36,06 | 1.888.700 | 37,98 | 35,90 | 37,75 | 00:00:00 | | 2002-01-04 | 37,75 | 3.333.200 | 38,00 | 35,95 | 37,40 | 00:00:00 | | 2002-01-07 | 37,40 | 2.430.400 | 38,69 | 37,40 | 37,76 | 00:00:00 | | 2002-01-08 | 35,50 | 2.008.300 | 37,60 | 35,20 | 37,11 | 00:00:00 | | 2002-01-09 | 36,25 | 2.165.900 | 37,30 | 35,75 | 35,75 | 00:00:00 | | 2002-01-10 | 35,41 | 1.730.700 | 36,85 | 35,30 | 36,85 | 00:00:00 | | 2002-01-11 | 35,76 | 1.943.100 | 36,56 | 35,45 | 35,65 | 00:00:00 | | 2002-01-14 | 34,56 | 1.123.800 | 35,25 | 34,33 | 34,80 | 00:00:00 | | 2002-01-15 | 35,05 | 2.712.100 | 35,50 | 34,45 | 34,65 | 00:00:00 | | 2002-01-16 | 34,25 | 1.447.900 | 34,85 | 33,86 | 34,60 | 00:00:00 | | 2002-01-17 | 34,53 | 2.336.000 | 34,94 | 34,05 | 34,25 | 00:00:00 | | 2002-01-18 | 34,11 | 1.701.300 | 35,55 | 33,31 | 34,53 | 00:00:00 | | 2002-01-22 | 33,55 | 1.533.600 | 34,60 | 33,26 | 34,01 | 00:00:00 | | 2002-01-23 | 33,74 | 1.895.500 | 34,66 | 33,26 | 33,55 | 00:00:00 | | 2002-01-24 | 25,20 | 14.621.700 | 26,30 | 24,75 | 26,00 | 00:00:00 | | 2002-01-25 | 24,40 | 4.893.200 | 25,25 | 24,25 | 25,05 | 00:00:00 | | 2002-01-28 | 23,87 | 3.483.900 | 24,60 | 23,11 | 24,40 | 00:00:00 | | 2002-01-29 | 22,73 | 3.223.600 | 24,25 | 21,65 | 24,14 | 00:00:00 | | 2002-01-30 | 22,92 | 2.222.500 | 23,18 | 22,25 | 22,73 | 00:00:00 | | 2002-01-31 | 22,33 | 3.554.400 | 23,75 | 21,65 | 23,35 | 00:00:00 | | 2002-02-01 | 23,72 | 30.098 | 23,95 | 21,95 | 22,38 | 00:00:00 | | 2002-02-04 | 21,95 | 2.358.500 | 23,45 | 21,60 | 23,15 | 00:00:00 | | 2002-02-05 | 21,53 | 1.507.400 | 22,16 | 21,05 | 21,70 | 00:00:00 | | 2002-02-06 | 21,01 | 1.752.900 | 21,95 | 20,30 | 21,50 | 00:00:00 | | 2002-02-07 | 21,30 | 1.517.900 | 21,52 | 20,80 | 21,30 | 00:00:00 | | 2002-02-08 | 21,16 | 2.945.600 | 21,75 | 20,81 | 21,30 | 00:00:00 | | 2002-02-11 | 21,75 | 2.079.700 | 22,05 | 21,35 | 21,73 | 00:00:00 | | 2002-02-12 | 22,51 | 2.016.000 | 22,69 | 21,50 | 21,80 | 00:00:00 | | 2002-02-13 | 22,15 | 1.104.200 | 22,82 | 21,96 | 22,39 | 00:00:00 | | 2002-02-14 | 22,75 | 1.385.800 | 23,00 | 22,00 | 22,41 | 00:00:00 | | 2002-02-15 | 22,90 | 2.507.100 | 23,19 | 22,64 | 22,75 | 00:00:00 | | 2002-02-19 | 21,94 | 1.971.500 | 22,60 | 21,50 | 22,60 | 00:00:00 | | 2002-02-20 | 21,75 | 2.147.500 | 22,36 | 21,50 | 21,94 | 00:00:00 | | 2002-02-21 | 21,50 | 1.173.800 | 22,20 | 21,37 | 21,66 | 00:00:00 | | 2002-02-22 | 21,84 | 1.460.000 | 22,03 | 21,00 | 21,50 | 00:00:00 | | 2002-02-25 | 21,77 | 2.255.100 | 22,00 | 21,21 | 21,85 | 00:00:00 | | 2002-02-26 | 22,44 | 1.759.800 | 22,70 | 21,50 | 21,50 | 00:00:00 | | 2002-02-27 | 23,15 | 1.260.000 | 23,95 | 22,60 | 22,60 | 00:00:00 | | 2002-02-28 | 22,60 | 1.788.900 | 23,90 | 22,00 | 23,20 | 00:00:00 | | 2002-03-01 | 22,40 | 3.203.100 | 22,40 | 19,05 | 19,05 | 00:00:00 | | 2002-03-04 | 23,10 | 1.314.900 | 23,80 | 22,72 | 22,80 | 00:00:00 | | 2002-03-05 | 23,00 | 916.200 | 23,75 | 22,41 | 23,30 | 00:00:00 | | 2002-03-06 | 23,94 | 1.624.100 | 24,49 | 22,90 | 22,90 | 00:00:00 | | 2002-03-07 | 23,63 | 722.300 | 23,95 | 23,08 | 23,75 | 00:00:00 | | 2002-03-08 | 23,46 | 854.300 | 23,95 | 23,08 | 23,80 | 00:00:00 | | 2002-03-11 | 23,75 | 1.528.200 | 23,83 | 23,47 | 23,71 | 00:00:00 | | 2002-03-12 | 23,75 | 606.500 | 23,85 | 22,72 | 23,25 | 00:00:00 | | 2002-03-13 | 23,75 | 754.100 | 23,80 | 23,47 | 23,75 | 00:00:00 | | 2002-03-14 | 23,00 | 1.233.800 | 23,75 | 22,76 | 23,50 | 00:00:00 | | 2002-03-15 | 23,27 | 935.500 | 23,63 | 23,03 | 23,30 | 00:00:00 | | 2002-03-18 | 23,82 | 845.900 | 23,95 | 23,20 | 23,51 | 00:00:00 | | 2002-03-19 | 23,56 | 811.500 | 24,00 | 23,36 | 23,92 | 00:00:00 | | 2002-03-20 | 23,50 | 698.400 | 23,68 | 23,34 | 23,50 | 00:00:00 | | 2002-03-21 | 22,90 | 1.673.200 | 23,85 | 22,30 | 23,42 | 00:00:00 | | 2002-03-22 | 22,74 | 1.470.600 | 22,90 | 22,21 | 22,70 | 00:00:00 | | 2002-03-25 | 22,13 | 1.359.300 | 23,09 | 22,00 | 22,74 | 00:00:00 | | 2002-03-26 | 22,13 | 1.308.200 | 22,40 | 21,76 | 22,00 | 00:00:00 | | 2002-03-27 | 22,21 | 679.200 | 22,30 | 21,86 | 22,00 | 00:00:00 | | 2002-03-28 | 22,35 | 673.700 | 22,94 | 22,25 | 22,30 | 00:00:00 | | 2002-04-01 | 22,35 | 578.000 | 22,50 | 21,65 | 22,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
