|
 SAFECO CORP - [Ticker: SAF] |     | | Última Transacción | 24,870 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.13 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 25,080 | Mínimo | 24,870 | | Volumen | 5.332 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 25,000 | PER | 0,00% | | Apertura | 25,055 | 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 SAF desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 23,81 | 668.700 | 24,67 | 23,69 | 24,43 | 00:00:00 | | 2000-01-04 | 23,38 | 600.600 | 23,87 | 23,26 | 23,75 | 00:00:00 | | 2000-01-05 | 23,56 | 631.900 | 24,00 | 23,44 | 23,75 | 00:00:00 | | 2000-01-06 | 24,25 | 460.100 | 24,50 | 23,50 | 23,56 | 00:00:00 | | 2000-01-07 | 24,94 | 363.000 | 25,12 | 24,00 | 24,50 | 00:00:00 | | 2000-01-10 | 24,62 | 376.600 | 25,12 | 24,06 | 25,12 | 00:00:00 | | 2000-01-11 | 24,69 | 348.400 | 24,69 | 24,31 | 24,44 | 00:00:00 | | 2000-01-12 | 24,19 | 392.500 | 24,81 | 24,13 | 24,62 | 00:00:00 | | 2000-01-13 | 24,81 | 628.400 | 25,44 | 24,06 | 24,19 | 00:00:00 | | 2000-01-14 | 25,31 | 817.700 | 25,50 | 24,50 | 24,94 | 00:00:00 | | 2000-01-18 | 25,00 | 583.500 | 25,88 | 24,62 | 25,69 | 00:00:00 | | 2000-01-19 | 24,88 | 428.000 | 25,12 | 24,56 | 24,88 | 00:00:00 | | 2000-01-20 | 24,13 | 468.600 | 25,12 | 23,87 | 25,09 | 00:00:00 | | 2000-01-21 | 24,38 | 760.900 | 24,44 | 23,94 | 24,13 | 00:00:00 | | 2000-01-24 | 24,38 | 632.900 | 24,50 | 23,75 | 24,00 | 00:00:00 | | 2000-01-25 | 25,37 | 893.400 | 25,88 | 24,25 | 24,25 | 00:00:00 | | 2000-01-26 | 25,47 | 755.400 | 26,06 | 25,19 | 25,25 | 00:00:00 | | 2000-01-27 | 24,62 | 541.000 | 26,12 | 24,62 | 25,69 | 00:00:00 | | 2000-01-28 | 24,38 | 561.000 | 25,25 | 24,25 | 24,56 | 00:00:00 | | 2000-01-31 | 24,50 | 509.700 | 24,69 | 23,75 | 24,44 | 00:00:00 | | 2000-02-01 | 24,69 | 675.100 | 24,81 | 23,87 | 24,50 | 00:00:00 | | 2000-02-02 | 24,00 | 647.100 | 24,81 | 23,87 | 24,50 | 00:00:00 | | 2000-02-03 | 24,00 | 573.700 | 24,44 | 23,75 | 24,44 | 00:00:00 | | 2000-02-04 | 23,94 | 412.500 | 24,06 | 23,75 | 24,00 | 00:00:00 | | 2000-02-07 | 23,19 | 591.800 | 24,00 | 23,00 | 23,81 | 00:00:00 | | 2000-02-08 | 22,94 | 436.200 | 23,19 | 22,75 | 23,00 | 00:00:00 | | 2000-02-09 | 22,44 | 355.700 | 23,19 | 22,44 | 23,12 | 00:00:00 | | 2000-02-10 | 21,94 | 764.400 | 22,63 | 21,75 | 22,56 | 00:00:00 | | 2000-02-11 | 21,50 | 716.000 | 22,25 | 21,25 | 22,00 | 00:00:00 | | 2000-02-14 | 21,75 | 784.200 | 21,88 | 21,06 | 21,69 | 00:00:00 | | 2000-02-15 | 21,66 | 1.258.800 | 22,63 | 21,00 | 21,44 | 00:00:00 | | 2000-02-16 | 22,06 | 746.600 | 22,44 | 21,56 | 21,69 | 00:00:00 | | 2000-02-17 | 21,69 | 607.500 | 22,19 | 21,38 | 22,19 | 00:00:00 | | 2000-02-18 | 21,08 | 567.300 | 21,75 | 20,94 | 21,56 | 00:00:00 | | 2000-02-22 | 20,97 | 578.800 | 21,19 | 20,44 | 21,13 | 00:00:00 | | 2000-02-23 | 20,56 | 5.642 | 21,13 | 20,06 | 21,13 | 00:00:00 | | 2000-02-24 | 20,44 | 1.022.400 | 21,31 | 20,19 | 21,31 | 00:00:00 | | 2000-02-25 | 20,81 | 515.300 | 21,00 | 20,50 | 20,56 | 00:00:00 | | 2000-02-28 | 20,56 | 504.100 | 21,19 | 20,50 | 20,87 | 00:00:00 | | 2000-02-29 | 21,00 | 913.900 | 21,25 | 20,50 | 21,13 | 00:00:00 | | 2000-03-01 | 21,06 | 832.900 | 21,31 | 20,38 | 21,13 | 00:00:00 | | 2000-03-02 | 20,38 | 743.600 | 21,50 | 20,12 | 21,25 | 00:00:00 | | 2000-03-03 | 20,19 | 710.400 | 20,81 | 20,19 | 20,44 | 00:00:00 | | 2000-03-06 | 20,06 | 421.100 | 21,13 | 20,06 | 20,12 | 00:00:00 | | 2000-03-07 | 19,00 | 935.500 | 20,25 | 18,94 | 20,19 | 00:00:00 | | 2000-03-08 | 19,12 | 1.238.700 | 19,63 | 19,00 | 19,25 | 00:00:00 | | 2000-03-09 | 19,12 | 696.600 | 19,44 | 18,88 | 19,19 | 00:00:00 | | 2000-03-10 | 18,56 | 755.700 | 19,19 | 18,00 | 19,06 | 00:00:00 | | 2000-03-13 | 18,62 | 522.800 | 19,12 | 18,38 | 18,50 | 00:00:00 | | 2000-03-14 | 18,66 | 706.300 | 19,19 | 18,62 | 19,00 | 00:00:00 | | 2000-03-15 | 19,19 | 1.466.100 | 19,19 | 18,56 | 18,88 | 00:00:00 | | 2000-03-16 | 20,87 | 1.982.800 | 21,50 | 19,37 | 19,50 | 00:00:00 | | 2000-03-17 | 20,75 | 1.362.400 | 21,50 | 20,12 | 21,00 | 00:00:00 | | 2000-03-20 | 20,31 | 376.800 | 21,13 | 20,00 | 21,13 | 00:00:00 | | 2000-03-21 | 21,88 | 887.700 | 22,00 | 20,06 | 20,50 | 00:00:00 | | 2000-03-22 | 21,81 | 440.500 | 22,25 | 21,44 | 22,06 | 00:00:00 | | 2000-03-23 | 23,50 | 1.211.900 | 23,56 | 22,12 | 22,25 | 00:00:00 | | 2000-03-24 | 24,38 | 1.119.600 | 24,50 | 23,44 | 23,44 | 00:00:00 | | 2000-03-27 | 23,62 | 1.444.700 | 24,50 | 22,37 | 24,38 | 00:00:00 | | 2000-03-28 | 25,37 | 2.421.300 | 25,94 | 22,81 | 23,12 | 00:00:00 | | 2000-03-29 | 24,69 | 1.907.000 | 25,75 | 24,50 | 25,75 | 00:00:00 | | 2000-03-30 | 25,50 | 1.449.300 | 26,94 | 24,75 | 24,81 | 00:00:00 | | 2000-03-31 | 26,56 | 1.481.200 | 26,62 | 25,75 | 26,00 | 00:00:00 | | 2000-04-03 | 26,25 | 774.800 | 27,38 | 26,12 | 26,56 | 00:00:00 | | 2000-04-04 | 26,00 | 1.204.700 | 26,50 | 23,87 | 26,50 | 00:00:00 | | 2000-04-05 | 25,94 | 874.000 | 26,00 | 24,88 | 25,94 | 00:00:00 | | 2000-04-06 | 25,00 | 1.012.300 | 26,50 | 24,50 | 25,94 | 00:00:00 | | 2000-04-07 | 25,06 | 267.200 | 25,50 | 24,88 | 25,44 | 00:00:00 | | 2000-04-10 | 25,19 | 568.500 | 25,69 | 24,75 | 25,00 | 00:00:00 | | 2000-04-11 | 25,25 | 399.500 | 25,44 | 25,19 | 25,22 | 00:00:00 | | 2000-04-12 | 26,31 | 745.000 | 26,44 | 24,88 | 25,00 | 00:00:00 | | 2000-04-13 | 25,63 | 556.500 | 26,38 | 25,50 | 26,38 | 00:00:00 | | 2000-04-14 | 23,00 | 3.135.300 | 24,13 | 20,25 | 20,69 | 00:00:00 | | 2000-04-17 | 22,06 | 1.835.700 | 24,13 | 21,69 | 22,31 | 00:00:00 | | 2000-04-18 | 21,81 | 1.127.300 | 23,00 | 21,50 | 22,44 | 00:00:00 | | 2000-04-19 | 19,94 | 1.168.600 | 21,69 | 19,63 | 21,62 | 00:00:00 | | 2000-04-20 | 20,75 | 719.100 | 21,50 | 19,75 | 19,88 | 00:00:00 | | 2000-04-24 | 21,38 | 710.000 | 21,75 | 20,50 | 20,69 | 00:00:00 | | 2000-04-25 | 22,81 | 666.400 | 23,06 | 21,50 | 22,06 | 00:00:00 | | 2000-04-26 | 21,13 | 772.000 | 22,81 | 20,44 | 22,69 | 00:00:00 | | 2000-04-27 | 20,06 | 454.500 | 21,31 | 19,81 | 21,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
