|
 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 | | 2002-07-24 | 14,90 | 1.903.800 | 15,30 | 13,00 | 13,50 | 00:00:00 | | 2002-07-25 | 15,97 | 2.717.200 | 17,95 | 15,00 | 15,75 | 00:00:00 | | 2002-07-26 | 15,67 | 1.573.500 | 16,15 | 15,27 | 16,05 | 00:00:00 | | 2002-07-29 | 16,70 | 1.533.400 | 17,03 | 15,80 | 16,20 | 00:00:00 | | 2002-07-30 | 18,00 | 2.128.100 | 18,80 | 16,25 | 16,70 | 00:00:00 | | 2002-07-31 | 18,66 | 1.612.700 | 18,81 | 17,53 | 18,10 | 00:00:00 | | 2002-08-01 | 17,67 | 1.444.000 | 18,66 | 17,56 | 18,66 | 00:00:00 | | 2002-08-02 | 17,98 | 1.483.800 | 18,55 | 17,30 | 17,42 | 00:00:00 | | 2002-08-05 | 16,59 | 852.400 | 18,25 | 16,53 | 18,00 | 00:00:00 | | 2002-08-06 | 17,08 | 1.766.700 | 17,78 | 17,00 | 17,00 | 00:00:00 | | 2002-08-07 | 17,87 | 937.600 | 17,87 | 16,90 | 17,28 | 00:00:00 | | 2002-08-08 | 19,14 | 850.500 | 19,42 | 17,80 | 18,07 | 00:00:00 | | 2002-08-09 | 19,69 | 990.400 | 20,25 | 18,60 | 19,14 | 00:00:00 | | 2002-08-12 | 19,81 | 617.100 | 19,97 | 18,71 | 19,10 | 00:00:00 | | 2002-08-13 | 19,27 | 844.700 | 19,95 | 19,24 | 19,81 | 00:00:00 | | 2002-08-14 | 19,89 | 744.700 | 19,96 | 18,70 | 19,20 | 00:00:00 | | 2002-08-15 | 19,68 | 1.352.300 | 20,40 | 19,27 | 19,95 | 00:00:00 | | 2002-08-16 | 19,38 | 971.500 | 19,68 | 18,90 | 19,68 | 00:00:00 | | 2002-08-19 | 19,05 | 1.081.600 | 19,45 | 18,60 | 19,40 | 00:00:00 | | 2002-08-20 | 18,90 | 1.219.200 | 19,15 | 18,65 | 18,97 | 00:00:00 | | 2002-08-21 | 19,58 | 852.900 | 19,74 | 18,90 | 19,03 | 00:00:00 | | 2002-08-22 | 20,95 | 1.744.300 | 21,30 | 19,31 | 19,58 | 00:00:00 | | 2002-08-23 | 20,60 | 1.235.600 | 21,15 | 20,20 | 20,50 | 00:00:00 | | 2002-08-26 | 20,85 | 614.000 | 21,15 | 20,10 | 20,59 | 00:00:00 | | 2002-08-27 | 20,88 | 1.071.400 | 21,42 | 20,43 | 21,15 | 00:00:00 | | 2002-08-28 | 20,50 | 652.700 | 20,88 | 20,15 | 20,88 | 00:00:00 | | 2002-08-29 | 20,54 | 888.300 | 20,76 | 19,94 | 20,20 | 00:00:00 | | 2002-08-30 | 19,81 | 871.900 | 20,52 | 19,65 | 20,52 | 00:00:00 | | 2002-09-03 | 18,18 | 1.185.700 | 19,60 | 18,01 | 19,60 | 00:00:00 | | 2002-09-04 | 18,40 | 1.285.000 | 18,75 | 17,63 | 18,17 | 00:00:00 | | 2002-09-05 | 18,18 | 685.400 | 18,50 | 17,41 | 17,41 | 00:00:00 | | 2002-09-06 | 19,00 | 548.100 | 19,32 | 18,21 | 18,35 | 00:00:00 | | 2002-09-09 | 19,63 | 550.600 | 19,94 | 18,35 | 18,75 | 00:00:00 | | 2002-09-10 | 19,83 | 518.400 | 19,95 | 19,36 | 19,63 | 00:00:00 | | 2002-09-11 | 20,32 | 518.600 | 21,00 | 19,93 | 20,30 | 00:00:00 | | 2002-09-12 | 18,99 | 501.500 | 20,10 | 18,90 | 20,10 | 00:00:00 | | 2002-09-13 | 19,30 | 819.500 | 19,30 | 18,60 | 18,89 | 00:00:00 | | 2002-09-16 | 18,97 | 524.300 | 19,28 | 18,56 | 19,28 | 00:00:00 | | 2002-09-17 | 18,44 | 547.300 | 19,65 | 18,25 | 19,10 | 00:00:00 | | 2002-09-18 | 18,63 | 540.600 | 18,85 | 17,95 | 18,41 | 00:00:00 | | 2002-09-19 | 17,59 | 998.800 | 18,76 | 17,45 | 18,63 | 00:00:00 | | 2002-09-20 | 17,85 | 918.000 | 18,05 | 16,99 | 17,75 | 00:00:00 | | 2002-09-23 | 16,60 | 990.700 | 17,50 | 16,30 | 17,45 | 00:00:00 | | 2002-09-24 | 17,60 | 1.151.100 | 17,80 | 16,48 | 16,60 | 00:00:00 | | 2002-09-25 | 18,51 | 936.500 | 18,95 | 17,63 | 17,90 | 00:00:00 | | 2002-09-26 | 18,50 | 615.900 | 18,79 | 17,95 | 18,55 | 00:00:00 | | 2002-09-27 | 17,53 | 574.600 | 18,80 | 17,48 | 18,40 | 00:00:00 | | 2002-09-30 | 18,30 | 957.500 | 18,71 | 16,75 | 17,50 | 00:00:00 | | 2002-10-01 | 18,86 | 757.800 | 19,23 | 17,91 | 18,50 | 00:00:00 | | 2002-10-02 | 18,78 | 1.063.300 | 19,50 | 18,42 | 18,92 | 00:00:00 | | 2002-10-03 | 18,64 | 696.900 | 19,00 | 18,12 | 18,70 | 00:00:00 | | 2002-10-04 | 17,67 | 751.800 | 19,15 | 17,51 | 18,89 | 00:00:00 | | 2002-10-07 | 17,59 | 809.300 | 18,55 | 17,50 | 17,92 | 00:00:00 | | 2002-10-08 | 17,97 | 654.700 | 18,31 | 17,29 | 17,70 | 00:00:00 | | 2002-10-09 | 18,03 | 963.800 | 18,46 | 17,75 | 18,00 | 00:00:00 | | 2002-10-10 | 18,90 | 1.164.600 | 19,24 | 17,98 | 18,70 | 00:00:00 | | 2002-10-11 | 19,47 | 1.503.400 | 19,85 | 19,00 | 19,40 | 00:00:00 | | 2002-10-14 | 20,73 | 879.700 | 20,73 | 19,44 | 19,47 | 00:00:00 | | 2002-10-15 | 21,07 | 1.393.600 | 21,98 | 20,65 | 21,19 | 00:00:00 | | 2002-10-16 | 20,31 | 1.423.600 | 21,40 | 19,85 | 21,05 | 00:00:00 | | 2002-10-17 | 19,69 | 2.234.300 | 20,65 | 19,35 | 20,50 | 00:00:00 | | 2002-10-18 | 19,40 | 1.111.500 | 19,85 | 19,21 | 19,70 | 00:00:00 | | 2002-10-21 | 19,69 | 1.517.400 | 19,75 | 18,85 | 19,40 | 00:00:00 | | 2002-10-22 | 19,38 | 1.330.500 | 19,66 | 19,00 | 19,66 | 00:00:00 | | 2002-10-23 | 20,43 | 1.872.400 | 20,43 | 18,50 | 19,50 | 00:00:00 | | 2002-10-24 | 19,31 | 1.819.400 | 21,50 | 19,13 | 21,50 | 00:00:00 | | 2002-10-25 | 19,11 | 1.104.900 | 19,25 | 18,40 | 18,50 | 00:00:00 | | 2002-10-28 | 19,69 | 1.217.800 | 19,86 | 19,20 | 19,20 | 00:00:00 | | 2002-10-29 | 19,75 | 1.352.000 | 19,99 | 19,31 | 19,45 | 00:00:00 | | 2002-10-30 | 19,93 | 954.000 | 20,20 | 19,13 | 19,50 | 00:00:00 | | 2002-10-31 | 20,23 | 1.163.900 | 20,40 | 19,60 | 20,10 | 00:00:00 | | 2002-11-01 | 21,30 | 1.836.900 | 21,50 | 19,85 | 19,85 | 00:00:00 | | 2002-11-04 | 21,65 | 1.217.000 | 22,20 | 21,24 | 21,30 | 00:00:00 | | 2002-11-05 | 21,40 | 821.600 | 21,80 | 21,00 | 21,75 | 00:00:00 | | 2002-11-06 | 22,04 | 965.700 | 22,13 | 21,14 | 21,25 | 00:00:00 | | 2002-11-07 | 21,28 | 1.242.600 | 22,48 | 21,05 | 22,04 | 00:00:00 | | 2002-11-08 | 21,10 | 1.199.000 | 21,70 | 20,55 | 21,28 | 00:00:00 | | 2002-11-11 | 21,00 | 1.273.200 | 21,24 | 20,71 | 21,00 | 00:00:00 | | 2002-11-12 | 21,50 | 668.000 | 21,75 | 20,85 | 20,90 | 00:00:00 | | 2002-11-13 | 21,75 | 921.800 | 22,05 | 20,60 | 21,20 | 00:00:00 | | 2002-11-14 | 22,83 | 1.136.500 | 22,91 | 22,00 | 22,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
