|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 22,35 | 578.000 | 22,50 | 21,65 | 22,23 | 00:00:00 | | 2002-04-02 | 22,15 | 557.000 | 22,69 | 22,09 | 22,35 | 00:00:00 | | 2002-04-03 | 20,86 | 1.914.500 | 21,65 | 20,00 | 21,65 | 00:00:00 | | 2002-04-04 | 20,70 | 1.152.700 | 20,90 | 20,31 | 20,85 | 00:00:00 | | 2002-04-05 | 20,60 | 1.303.900 | 21,00 | 20,20 | 20,85 | 00:00:00 | | 2002-04-08 | 21,02 | 1.389.800 | 21,20 | 20,50 | 20,60 | 00:00:00 | | 2002-04-09 | 21,00 | 1.040.300 | 21,74 | 20,60 | 21,20 | 00:00:00 | | 2002-04-10 | 21,76 | 1.368.300 | 21,97 | 21,02 | 21,02 | 00:00:00 | | 2002-04-11 | 20,99 | 1.490.000 | 21,82 | 20,82 | 21,51 | 00:00:00 | | 2002-04-12 | 22,00 | 1.816.300 | 22,00 | 20,93 | 20,99 | 00:00:00 | | 2002-04-15 | 22,04 | 1.871.200 | 22,56 | 22,02 | 22,10 | 00:00:00 | | 2002-04-16 | 22,45 | 1.397.700 | 22,50 | 21,86 | 22,25 | 00:00:00 | | 2002-04-17 | 22,61 | 1.608.100 | 22,80 | 22,25 | 22,60 | 00:00:00 | | 2002-04-18 | 23,15 | 1.491.100 | 23,38 | 22,62 | 22,62 | 00:00:00 | | 2002-04-19 | 23,41 | 2.529.100 | 23,99 | 23,05 | 23,15 | 00:00:00 | | 2002-04-22 | 21,39 | 2.299.700 | 23,59 | 21,05 | 23,50 | 00:00:00 | | 2002-04-23 | 21,25 | 2.907.700 | 21,39 | 20,86 | 21,39 | 00:00:00 | | 2002-04-24 | 21,09 | 1.703.800 | 21,60 | 20,92 | 21,10 | 00:00:00 | | 2002-04-25 | 18,89 | 4.152.000 | 20,08 | 18,65 | 19,50 | 00:00:00 | | 2002-04-26 | 17,71 | 4.104.700 | 18,90 | 16,81 | 18,81 | 00:00:00 | | 2002-04-29 | 17,13 | 2.616.600 | 18,40 | 16,86 | 17,00 | 00:00:00 | | 2002-04-30 | 17,12 | 2.259.800 | 17,80 | 16,45 | 17,13 | 00:00:00 | | 2002-05-01 | 16,99 | 2.251.700 | 17,30 | 16,75 | 17,30 | 00:00:00 | | 2002-05-02 | 16,56 | 1.432.900 | 17,10 | 16,35 | 17,04 | 00:00:00 | | 2002-05-03 | 16,50 | 2.515.400 | 16,58 | 15,75 | 16,56 | 00:00:00 | | 2002-05-06 | 15,71 | 1.101.500 | 16,50 | 15,60 | 16,40 | 00:00:00 | | 2002-05-07 | 15,75 | 1.364.000 | 16,00 | 15,00 | 15,90 | 00:00:00 | | 2002-05-08 | 17,13 | 1.228.300 | 17,25 | 15,75 | 15,75 | 00:00:00 | | 2002-05-09 | 16,60 | 1.117.200 | 17,29 | 16,34 | 17,14 | 00:00:00 | | 2002-05-10 | 16,53 | 1.164.600 | 16,75 | 15,90 | 16,59 | 00:00:00 | | 2002-05-13 | 16,87 | 947.800 | 17,20 | 16,10 | 16,40 | 00:00:00 | | 2002-05-14 | 18,09 | 1.216.700 | 18,35 | 17,03 | 17,03 | 00:00:00 | | 2002-05-15 | 18,10 | 1.451.600 | 18,41 | 17,85 | 18,09 | 00:00:00 | | 2002-05-16 | 17,83 | 1.388.900 | 18,17 | 17,82 | 18,15 | 00:00:00 | | 2002-05-17 | 18,25 | 1.103.600 | 18,39 | 17,88 | 18,00 | 00:00:00 | | 2002-05-20 | 17,90 | 1.398.400 | 18,30 | 17,65 | 18,30 | 00:00:00 | | 2002-05-21 | 17,91 | 1.642.500 | 18,10 | 17,65 | 18,10 | 00:00:00 | | 2002-05-22 | 18,11 | 982.000 | 18,21 | 17,87 | 17,87 | 00:00:00 | | 2002-05-23 | 19,56 | 1.124.300 | 19,60 | 18,02 | 18,02 | 00:00:00 | | 2002-05-24 | 18,40 | 1.046.800 | 19,75 | 18,37 | 19,53 | 00:00:00 | | 2002-05-28 | 18,96 | 870.700 | 19,35 | 18,34 | 18,67 | 00:00:00 | | 2002-05-29 | 18,56 | 813.300 | 19,20 | 18,34 | 18,96 | 00:00:00 | | 2002-05-30 | 18,59 | 1.057.600 | 18,90 | 17,90 | 18,10 | 00:00:00 | | 2002-05-31 | 18,20 | 969.500 | 18,98 | 17,98 | 18,60 | 00:00:00 | | 2002-06-03 | 17,91 | 1.255.300 | 18,80 | 17,85 | 18,10 | 00:00:00 | | 2002-06-04 | 18,24 | 1.359.700 | 18,80 | 17,91 | 17,99 | 00:00:00 | | 2002-06-05 | 18,50 | 1.013.700 | 18,70 | 17,90 | 18,44 | 00:00:00 | | 2002-06-06 | 18,36 | 1.051.000 | 18,83 | 17,65 | 18,50 | 00:00:00 | | 2002-06-07 | 18,25 | 1.422.000 | 18,60 | 17,92 | 18,30 | 00:00:00 | | 2002-06-10 | 19,21 | 972.600 | 19,73 | 18,22 | 18,26 | 00:00:00 | | 2002-06-11 | 17,94 | 1.108.800 | 19,27 | 17,70 | 19,24 | 00:00:00 | | 2002-06-12 | 17,91 | 1.166.200 | 18,45 | 17,60 | 17,90 | 00:00:00 | | 2002-06-13 | 17,33 | 1.030.500 | 18,00 | 17,25 | 17,80 | 00:00:00 | | 2002-06-14 | 18,59 | 782.500 | 18,80 | 16,75 | 17,33 | 00:00:00 | | 2002-06-17 | 19,95 | 867.800 | 20,10 | 18,59 | 18,59 | 00:00:00 | | 2002-06-18 | 20,18 | 1.336.000 | 20,80 | 19,50 | 19,65 | 00:00:00 | | 2002-06-19 | 19,60 | 1.228.500 | 20,40 | 19,45 | 20,10 | 00:00:00 | | 2002-06-20 | 19,04 | 1.184.800 | 19,61 | 18,89 | 19,55 | 00:00:00 | | 2002-06-21 | 18,89 | 1.694.400 | 19,42 | 18,72 | 19,04 | 00:00:00 | | 2002-06-24 | 19,10 | 1.299.100 | 19,96 | 18,86 | 19,25 | 00:00:00 | | 2002-06-25 | 18,81 | 916.300 | 19,83 | 18,62 | 19,35 | 00:00:00 | | 2002-06-26 | 19,06 | 1.532.100 | 19,57 | 17,69 | 17,80 | 00:00:00 | | 2002-06-27 | 20,34 | 785.900 | 20,50 | 19,05 | 19,20 | 00:00:00 | | 2002-06-28 | 19,49 | 1.521.900 | 21,20 | 19,49 | 20,34 | 00:00:00 | | 2002-07-01 | 19,10 | 1.156.300 | 19,65 | 18,60 | 19,50 | 00:00:00 | | 2002-07-02 | 17,69 | 1.433.900 | 19,30 | 17,50 | 19,06 | 00:00:00 | | 2002-07-03 | 16,56 | 2.707.300 | 17,41 | 16,00 | 17,40 | 00:00:00 | | 2002-07-05 | 17,98 | 750.900 | 18,13 | 16,50 | 16,76 | 00:00:00 | | 2002-07-08 | 16,93 | 814.100 | 17,97 | 16,76 | 17,97 | 00:00:00 | | 2002-07-09 | 16,09 | 1.251.900 | 17,36 | 16,02 | 16,93 | 00:00:00 | | 2002-07-10 | 15,29 | 1.369.300 | 16,30 | 14,90 | 16,10 | 00:00:00 | | 2002-07-11 | 15,72 | 1.703.400 | 15,90 | 14,65 | 15,27 | 00:00:00 | | 2002-07-12 | 15,73 | 1.713.600 | 16,10 | 15,25 | 15,72 | 00:00:00 | | 2002-07-15 | 15,80 | 1.153.500 | 16,00 | 14,92 | 15,73 | 00:00:00 | | 2002-07-16 | 15,13 | 1.603.500 | 15,90 | 14,96 | 15,38 | 00:00:00 | | 2002-07-17 | 15,50 | 1.681.000 | 16,30 | 15,23 | 15,65 | 00:00:00 | | 2002-07-18 | 15,08 | 1.999.900 | 15,65 | 14,94 | 15,59 | 00:00:00 | | 2002-07-19 | 14,85 | 1.100.700 | 15,10 | 14,48 | 14,98 | 00:00:00 | | 2002-07-22 | 14,65 | 1.672.100 | 14,85 | 13,75 | 14,85 | 00:00:00 | | 2002-07-23 | 14,10 | 2.490.400 | 15,10 | 13,94 | 14,60 | 00:00:00 | | 2002-07-24 | 14,90 | 1.903.800 | 15,30 | 13,00 | 13,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
