|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 36,97 | 1.011.800 | 36,99 | 36,35 | 36,65 | 00:00:00 | | 2003-07-09 | 36,83 | 1.107.500 | 36,97 | 36,14 | 36,93 | 00:00:00 | | 2003-07-10 | 36,20 | 955.800 | 36,68 | 35,68 | 36,62 | 00:00:00 | | 2003-07-11 | 36,17 | 424.700 | 36,50 | 35,97 | 36,10 | 00:00:00 | | 2003-07-14 | 36,22 | 640.500 | 36,74 | 36,18 | 36,39 | 00:00:00 | | 2003-07-15 | 36,46 | 501.900 | 36,80 | 36,23 | 36,44 | 00:00:00 | | 2003-07-16 | 36,36 | 475.500 | 36,99 | 36,12 | 36,99 | 00:00:00 | | 2003-07-17 | 36,42 | 1.091.500 | 36,67 | 36,00 | 36,37 | 00:00:00 | | 2003-07-18 | 36,80 | 620.600 | 36,80 | 36,19 | 36,67 | 00:00:00 | | 2003-07-21 | 36,33 | 391.900 | 36,70 | 36,08 | 36,67 | 00:00:00 | | 2003-07-22 | 36,27 | 448.900 | 36,38 | 35,96 | 36,31 | 00:00:00 | | 2003-07-23 | 35,55 | 536.400 | 36,49 | 35,29 | 36,38 | 00:00:00 | | 2003-07-24 | 35,57 | 375.400 | 36,37 | 35,56 | 35,75 | 00:00:00 | | 2003-07-25 | 36,14 | 391.500 | 36,16 | 35,53 | 35,64 | 00:00:00 | | 2003-07-28 | 36,65 | 3.690.300 | 38,90 | 36,36 | 38,40 | 00:00:00 | | 2003-07-29 | 36,64 | 881.300 | 37,10 | 36,58 | 36,80 | 00:00:00 | | 2003-07-30 | 36,87 | 704.200 | 37,06 | 36,52 | 36,81 | 00:00:00 | | 2003-07-31 | 37,23 | 1.137.900 | 37,80 | 37,00 | 37,00 | 00:00:00 | | 2003-08-01 | 36,48 | 637.800 | 37,33 | 36,45 | 37,19 | 00:00:00 | | 2003-08-04 | 35,84 | 1.127.900 | 36,52 | 35,83 | 36,52 | 00:00:00 | | 2003-08-05 | 35,74 | 587.800 | 36,30 | 35,68 | 35,84 | 00:00:00 | | 2003-08-06 | 36,05 | 618.000 | 36,45 | 35,64 | 35,70 | 00:00:00 | | 2003-08-07 | 36,12 | 515.300 | 36,40 | 36,00 | 36,00 | 00:00:00 | | 2003-08-08 | 36,42 | 695.000 | 36,56 | 36,06 | 36,10 | 00:00:00 | | 2003-08-11 | 36,02 | 549.500 | 36,45 | 35,75 | 36,44 | 00:00:00 | | 2003-08-12 | 36,16 | 414.300 | 36,16 | 35,69 | 36,14 | 00:00:00 | | 2003-08-13 | 36,02 | 410.100 | 36,80 | 35,86 | 36,58 | 00:00:00 | | 2003-08-14 | 36,33 | 545.600 | 36,39 | 35,87 | 35,91 | 00:00:00 | | 2003-08-15 | 36,43 | 229.900 | 36,57 | 33,28 | 36,45 | 00:00:00 | | 2003-08-18 | 36,74 | 548.100 | 36,78 | 36,20 | 36,40 | 00:00:00 | | 2003-08-19 | 36,45 | 542.400 | 36,88 | 36,30 | 36,87 | 00:00:00 | | 2003-08-20 | 36,46 | 331.600 | 36,63 | 36,27 | 36,40 | 00:00:00 | | 2003-08-21 | 36,32 | 400.900 | 36,69 | 36,07 | 36,50 | 00:00:00 | | 2003-08-22 | 35,94 | 714.800 | 36,65 | 35,75 | 36,51 | 00:00:00 | | 2003-08-25 | 36,17 | 642.500 | 36,58 | 35,80 | 36,32 | 00:00:00 | | 2003-08-26 | 36,40 | 821.500 | 36,43 | 35,74 | 36,12 | 00:00:00 | | 2003-08-27 | 36,02 | 593.600 | 36,50 | 35,78 | 36,49 | 00:00:00 | | 2003-08-28 | 35,88 | 553.700 | 36,09 | 35,60 | 35,80 | 00:00:00 | | 2003-08-29 | 36,06 | 357.800 | 36,24 | 35,70 | 35,99 | 00:00:00 | | 2003-09-02 | 35,87 | 1.234.900 | 36,19 | 35,46 | 36,08 | 00:00:00 | | 2003-09-03 | 36,16 | 677.800 | 36,22 | 35,61 | 35,94 | 00:00:00 | | 2003-09-04 | 36,07 | 497.300 | 36,63 | 35,99 | 36,22 | 00:00:00 | | 2003-09-05 | 36,04 | 467.600 | 36,38 | 35,83 | 36,00 | 00:00:00 | | 2003-09-08 | 36,35 | 303.100 | 36,50 | 36,03 | 36,03 | 00:00:00 | | 2003-09-09 | 36,30 | 439.700 | 36,41 | 36,14 | 36,28 | 00:00:00 | | 2003-09-10 | 36,26 | 917.300 | 36,65 | 36,09 | 36,30 | 00:00:00 | | 2003-09-11 | 35,68 | 580.000 | 36,48 | 35,55 | 36,28 | 00:00:00 | | 2003-09-12 | 35,40 | 377.700 | 35,68 | 35,11 | 35,60 | 00:00:00 | | 2003-09-15 | 35,13 | 984.100 | 35,38 | 34,54 | 35,38 | 00:00:00 | | 2003-09-16 | 36,21 | 821.200 | 36,32 | 35,16 | 35,20 | 00:00:00 | | 2003-09-17 | 35,75 | 649.300 | 36,16 | 35,74 | 36,14 | 00:00:00 | | 2003-09-18 | 36,15 | 417.600 | 36,25 | 35,66 | 35,84 | 00:00:00 | | 2003-09-19 | 36,10 | 482.800 | 36,29 | 35,78 | 35,78 | 00:00:00 | | 2003-09-22 | 35,77 | 414.200 | 35,98 | 35,60 | 35,88 | 00:00:00 | | 2003-09-23 | 35,66 | 571.900 | 35,87 | 35,65 | 35,79 | 00:00:00 | | 2003-09-24 | 34,83 | 634.700 | 35,80 | 34,76 | 35,65 | 00:00:00 | | 2003-09-25 | 34,83 | 417.500 | 35,17 | 34,55 | 34,55 | 00:00:00 | | 2003-09-26 | 34,52 | 475.200 | 34,88 | 34,25 | 34,80 | 00:00:00 | | 2003-09-29 | 34,74 | 1.007.200 | 34,83 | 34,36 | 34,54 | 00:00:00 | | 2003-09-30 | 35,35 | 3.734.200 | 35,49 | 33,28 | 33,43 | 00:00:00 | | 2003-10-01 | 35,22 | 2.162.000 | 35,55 | 34,85 | 35,43 | 00:00:00 | | 2003-10-02 | 35,38 | 1.189.600 | 35,65 | 35,08 | 35,64 | 00:00:00 | | 2003-10-03 | 35,60 | 824.400 | 36,14 | 35,26 | 36,14 | 00:00:00 | | 2003-10-06 | 35,00 | 1.066.200 | 35,69 | 34,96 | 35,64 | 00:00:00 | | 2003-10-07 | 34,75 | 1.789.700 | 35,15 | 34,66 | 35,15 | 00:00:00 | | 2003-10-08 | 34,34 | 1.621.800 | 34,73 | 34,10 | 34,46 | 00:00:00 | | 2003-10-09 | 33,60 | 3.184.400 | 34,05 | 33,25 | 33,91 | 00:00:00 | | 2003-10-10 | 33,17 | 1.827.300 | 33,69 | 32,85 | 33,60 | 00:00:00 | | 2003-10-13 | 33,53 | 790.300 | 33,56 | 33,05 | 33,05 | 00:00:00 | | 2003-10-14 | 33,27 | 732.200 | 33,79 | 33,27 | 33,55 | 00:00:00 | | 2003-10-15 | 33,26 | 1.103.300 | 33,64 | 33,03 | 33,50 | 00:00:00 | | 2003-10-16 | 34,15 | 1.496.500 | 34,30 | 33,35 | 33,39 | 00:00:00 | | 2003-10-17 | 33,67 | 1.267.500 | 34,29 | 33,36 | 34,17 | 00:00:00 | | 2003-10-20 | 33,23 | 936.400 | 33,70 | 33,12 | 33,67 | 00:00:00 | | 2003-10-21 | 33,14 | 705.600 | 33,34 | 33,03 | 33,24 | 00:00:00 | | 2003-10-22 | 32,76 | 1.072.400 | 33,20 | 32,55 | 33,20 | 00:00:00 | | 2003-10-23 | 32,89 | 1.046.900 | 33,18 | 32,69 | 32,88 | 00:00:00 | | 2003-10-24 | 32,87 | 1.073.300 | 33,05 | 32,50 | 32,81 | 00:00:00 | | 2003-10-27 | 33,60 | 2.427.400 | 34,25 | 33,12 | 33,89 | 00:00:00 | | 2003-10-28 | 34,50 | 2.774.400 | 34,84 | 33,94 | 34,34 | 00:00:00 | | 2003-10-29 | 35,54 | 1.830.200 | 35,54 | 34,12 | 34,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
