|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 33,61 | 1.893.400 | 34,30 | 33,00 | 33,82 | 00:00:00 | | 2002-11-15 | 34,39 | 4.853.900 | 34,40 | 33,05 | 33,06 | 00:00:00 | | 2002-11-18 | 34,31 | 1.507.400 | 35,02 | 34,06 | 34,45 | 00:00:00 | | 2002-11-19 | 35,11 | 2.363.600 | 35,43 | 34,25 | 34,34 | 00:00:00 | | 2002-11-20 | 35,67 | 1.003.000 | 35,68 | 34,71 | 35,13 | 00:00:00 | | 2002-11-21 | 36,08 | 1.647.000 | 36,19 | 35,60 | 35,65 | 00:00:00 | | 2002-11-22 | 36,55 | 868.100 | 36,59 | 35,38 | 36,03 | 00:00:00 | | 2002-11-25 | 35,89 | 1.285.600 | 36,55 | 35,77 | 36,53 | 00:00:00 | | 2002-11-26 | 35,34 | 1.076.100 | 35,84 | 35,15 | 35,84 | 00:00:00 | | 2002-11-27 | 35,94 | 640.100 | 35,98 | 35,22 | 35,35 | 00:00:00 | | 2002-11-29 | 36,19 | 335.400 | 36,24 | 35,76 | 35,93 | 00:00:00 | | 2002-12-02 | 36,21 | 1.335.300 | 36,50 | 35,05 | 36,26 | 00:00:00 | | 2002-12-03 | 36,14 | 879.400 | 36,46 | 35,84 | 35,88 | 00:00:00 | | 2002-12-04 | 36,13 | 699.600 | 36,41 | 35,85 | 36,03 | 00:00:00 | | 2002-12-05 | 35,87 | 835.000 | 36,26 | 35,70 | 36,03 | 00:00:00 | | 2002-12-06 | 35,69 | 867.700 | 36,09 | 35,41 | 35,69 | 00:00:00 | | 2002-12-09 | 34,71 | 991.500 | 35,70 | 34,70 | 35,50 | 00:00:00 | | 2002-12-10 | 35,45 | 557.100 | 35,52 | 34,64 | 34,78 | 00:00:00 | | 2002-12-11 | 35,83 | 531.100 | 35,84 | 34,97 | 35,43 | 00:00:00 | | 2002-12-12 | 35,38 | 1.206.200 | 35,97 | 35,12 | 35,84 | 00:00:00 | | 2002-12-13 | 35,03 | 659.600 | 35,20 | 34,45 | 34,85 | 00:00:00 | | 2002-12-16 | 35,60 | 408.800 | 35,63 | 34,84 | 34,96 | 00:00:00 | | 2002-12-17 | 35,39 | 781.800 | 35,73 | 35,16 | 35,45 | 00:00:00 | | 2002-12-18 | 34,67 | 715.600 | 35,47 | 34,43 | 35,47 | 00:00:00 | | 2002-12-19 | 34,88 | 677.400 | 34,96 | 34,45 | 34,94 | 00:00:00 | | 2002-12-20 | 35,81 | 1.348.000 | 35,81 | 34,61 | 35,10 | 00:00:00 | | 2002-12-23 | 35,84 | 732.800 | 36,00 | 35,40 | 35,85 | 00:00:00 | | 2002-12-24 | 35,69 | 369.000 | 35,98 | 35,64 | 35,95 | 00:00:00 | | 2002-12-26 | 35,86 | 398.400 | 36,24 | 35,62 | 35,80 | 00:00:00 | | 2002-12-27 | 35,52 | 644.800 | 35,91 | 35,30 | 35,65 | 00:00:00 | | 2002-12-30 | 35,26 | 982.200 | 35,81 | 35,24 | 35,56 | 00:00:00 | | 2002-12-31 | 34,67 | 1.507.200 | 35,26 | 33,75 | 35,26 | 00:00:00 | | 2003-01-02 | 35,63 | 656.700 | 35,66 | 34,54 | 34,85 | 00:00:00 | | 2003-01-03 | 35,71 | 534.100 | 35,77 | 35,40 | 35,45 | 00:00:00 | | 2003-01-06 | 36,84 | 1.224.700 | 37,15 | 35,55 | 35,78 | 00:00:00 | | 2003-01-07 | 36,62 | 893.700 | 36,93 | 36,46 | 36,85 | 00:00:00 | | 2003-01-08 | 35,95 | 573.600 | 36,61 | 35,84 | 36,40 | 00:00:00 | | 2003-01-09 | 36,33 | 464.100 | 36,51 | 35,95 | 35,99 | 00:00:00 | | 2003-01-10 | 35,78 | 532.500 | 36,35 | 35,72 | 36,32 | 00:00:00 | | 2003-01-13 | 36,01 | 990.800 | 36,07 | 35,55 | 35,94 | 00:00:00 | | 2003-01-14 | 35,91 | 1.168.900 | 36,00 | 35,72 | 35,80 | 00:00:00 | | 2003-01-15 | 35,21 | 766.400 | 35,98 | 34,95 | 35,88 | 00:00:00 | | 2003-01-16 | 34,87 | 1.042.200 | 35,50 | 34,80 | 35,21 | 00:00:00 | | 2003-01-17 | 34,88 | 642.800 | 34,99 | 34,45 | 34,64 | 00:00:00 | | 2003-01-21 | 34,59 | 748.600 | 35,25 | 34,51 | 35,08 | 00:00:00 | | 2003-01-22 | 34,52 | 737.700 | 34,87 | 34,36 | 34,45 | 00:00:00 | | 2003-01-23 | 35,01 | 798.200 | 35,05 | 34,45 | 34,60 | 00:00:00 | | 2003-01-24 | 33,78 | 994.100 | 35,00 | 33,54 | 35,00 | 00:00:00 | | 2003-01-27 | 33,96 | 2.582.400 | 35,36 | 33,86 | 33,94 | 00:00:00 | | 2003-01-28 | 34,10 | 841.700 | 34,24 | 33,70 | 34,23 | 00:00:00 | | 2003-01-29 | 34,43 | 944.300 | 34,53 | 33,69 | 34,07 | 00:00:00 | | 2003-01-30 | 35,24 | 1.555.400 | 35,86 | 34,61 | 34,66 | 00:00:00 | | 2003-01-31 | 35,85 | 910.200 | 36,19 | 35,20 | 35,33 | 00:00:00 | | 2003-02-03 | 36,00 | 453.000 | 36,22 | 35,75 | 35,77 | 00:00:00 | | 2003-02-04 | 35,03 | 862.900 | 35,81 | 34,77 | 35,71 | 00:00:00 | | 2003-02-05 | 34,69 | 587.400 | 35,40 | 34,67 | 35,18 | 00:00:00 | | 2003-02-06 | 33,92 | 1.180.500 | 34,73 | 33,58 | 34,69 | 00:00:00 | | 2003-02-07 | 33,30 | 683.800 | 34,12 | 33,09 | 33,93 | 00:00:00 | | 2003-02-10 | 33,47 | 996.900 | 33,53 | 32,77 | 33,45 | 00:00:00 | | 2003-02-11 | 32,84 | 931.200 | 33,85 | 32,72 | 33,46 | 00:00:00 | | 2003-02-12 | 32,35 | 715.900 | 33,21 | 32,32 | 32,94 | 00:00:00 | | 2003-02-13 | 32,45 | 1.216.300 | 32,62 | 31,79 | 32,45 | 00:00:00 | | 2003-02-14 | 32,97 | 681.500 | 32,99 | 32,12 | 32,42 | 00:00:00 | | 2003-02-18 | 32,78 | 533.700 | 33,36 | 32,45 | 33,00 | 00:00:00 | | 2003-02-19 | 32,66 | 542.900 | 32,99 | 32,49 | 32,83 | 00:00:00 | | 2003-02-20 | 32,36 | 382.000 | 32,94 | 32,36 | 32,87 | 00:00:00 | | 2003-02-21 | 33,21 | 674.600 | 33,49 | 31,93 | 33,00 | 00:00:00 | | 2003-02-24 | 32,75 | 674.800 | 33,16 | 32,61 | 33,00 | 00:00:00 | | 2003-02-25 | 33,13 | 445.200 | 33,21 | 32,46 | 32,60 | 00:00:00 | | 2003-02-26 | 32,58 | 789.800 | 33,35 | 32,40 | 33,30 | 00:00:00 | | 2003-02-27 | 32,69 | 691.500 | 32,91 | 32,46 | 32,52 | 00:00:00 | | 2003-02-28 | 32,88 | 636.400 | 33,22 | 32,75 | 32,79 | 00:00:00 | | 2003-03-03 | 33,04 | 628.000 | 33,45 | 32,90 | 32,96 | 00:00:00 | | 2003-03-04 | 32,86 | 511.300 | 33,30 | 32,80 | 33,18 | 00:00:00 | | 2003-03-05 | 33,47 | 389.900 | 33,50 | 32,76 | 32,82 | 00:00:00 | | 2003-03-06 | 33,77 | 959.600 | 33,85 | 33,30 | 33,49 | 00:00:00 | | 2003-03-07 | 33,92 | 701.600 | 34,08 | 33,35 | 33,65 | 00:00:00 | | 2003-03-10 | 33,49 | 671.200 | 33,87 | 33,44 | 33,87 | 00:00:00 | | 2003-03-11 | 32,72 | 760.300 | 33,80 | 32,72 | 33,53 | 00:00:00 | | 2003-03-12 | 32,43 | 571.800 | 32,83 | 31,91 | 32,72 | 00:00:00 | | 2003-03-13 | 33,68 | 833.700 | 33,74 | 32,67 | 32,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
