|
 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 | | 2003-10-29 | 35,54 | 1.830.200 | 35,54 | 34,12 | 34,31 | 00:00:00 | | 2003-10-30 | 35,86 | 2.455.100 | 36,05 | 35,50 | 35,53 | 00:00:00 | | 2003-10-31 | 36,72 | 1.562.400 | 36,72 | 35,85 | 35,90 | 00:00:00 | | 2003-11-03 | 36,43 | 1.316.000 | 36,80 | 36,08 | 36,57 | 00:00:00 | | 2003-11-04 | 36,87 | 1.462.700 | 36,89 | 36,40 | 36,47 | 00:00:00 | | 2003-11-05 | 36,61 | 992.100 | 36,80 | 35,93 | 36,76 | 00:00:00 | | 2003-11-06 | 36,67 | 990.000 | 36,74 | 36,18 | 36,59 | 00:00:00 | | 2003-11-07 | 36,40 | 493.600 | 36,73 | 36,30 | 36,68 | 00:00:00 | | 2003-11-10 | 36,29 | 701.100 | 36,51 | 36,02 | 36,40 | 00:00:00 | | 2003-11-11 | 36,14 | 608.700 | 36,54 | 36,09 | 36,30 | 00:00:00 | | 2003-11-12 | 36,29 | 762.000 | 36,33 | 36,00 | 36,13 | 00:00:00 | | 2003-11-13 | 36,37 | 670.000 | 36,49 | 36,12 | 36,23 | 00:00:00 | | 2003-11-14 | 36,20 | 513.000 | 36,66 | 35,99 | 36,44 | 00:00:00 | | 2003-11-17 | 36,28 | 742.300 | 36,29 | 35,85 | 35,96 | 00:00:00 | | 2003-11-18 | 36,39 | 1.308.500 | 37,69 | 36,23 | 37,40 | 00:00:00 | | 2003-11-19 | 36,56 | 597.300 | 36,60 | 36,32 | 36,35 | 00:00:00 | | 2003-11-20 | 36,55 | 782.300 | 36,68 | 35,89 | 36,60 | 00:00:00 | | 2003-11-21 | 36,52 | 477.300 | 36,79 | 36,43 | 36,68 | 00:00:00 | | 2003-11-24 | 36,77 | 593.000 | 36,93 | 36,53 | 36,54 | 00:00:00 | | 2003-11-25 | 36,99 | 651.900 | 37,17 | 36,64 | 36,89 | 00:00:00 | | 2003-11-26 | 37,56 | 711.600 | 37,60 | 36,94 | 36,95 | 00:00:00 | | 2003-11-28 | 37,43 | 209.000 | 37,65 | 37,15 | 37,50 | 00:00:00 | | 2003-12-01 | 37,90 | 760.200 | 38,00 | 37,39 | 37,54 | 00:00:00 | | 2003-12-02 | 37,69 | 413.100 | 38,00 | 37,48 | 38,00 | 00:00:00 | | 2003-12-03 | 37,47 | 524.700 | 37,61 | 37,27 | 37,52 | 00:00:00 | | 2003-12-04 | 37,26 | 708.200 | 37,50 | 37,09 | 37,25 | 00:00:00 | | 2003-12-05 | 37,10 | 876.100 | 37,36 | 37,06 | 37,21 | 00:00:00 | | 2003-12-08 | 37,31 | 400.800 | 37,31 | 37,00 | 37,06 | 00:00:00 | | 2003-12-09 | 36,85 | 503.200 | 37,59 | 36,78 | 37,58 | 00:00:00 | | 2003-12-10 | 37,00 | 626.500 | 37,19 | 36,54 | 36,54 | 00:00:00 | | 2003-12-11 | 37,27 | 578.800 | 37,27 | 36,94 | 37,00 | 00:00:00 | | 2003-12-12 | 37,27 | 344.000 | 37,49 | 37,11 | 37,36 | 00:00:00 | | 2003-12-15 | 37,23 | 667.600 | 37,86 | 37,22 | 37,28 | 00:00:00 | | 2003-12-16 | 37,13 | 604.000 | 37,57 | 37,05 | 37,43 | 00:00:00 | | 2003-12-17 | 37,46 | 596.200 | 37,47 | 37,08 | 37,25 | 00:00:00 | | 2003-12-18 | 37,95 | 311.800 | 37,96 | 37,26 | 37,47 | 00:00:00 | | 2003-12-19 | 38,40 | 728.000 | 38,42 | 37,80 | 38,12 | 00:00:00 | | 2003-12-22 | 38,20 | 543.200 | 38,40 | 37,87 | 38,27 | 00:00:00 | | 2003-12-23 | 37,93 | 655.100 | 38,25 | 37,74 | 38,19 | 00:00:00 | | 2003-12-24 | 38,20 | 188.700 | 38,20 | 37,73 | 37,99 | 00:00:00 | | 2003-12-26 | 38,23 | 106.900 | 38,35 | 37,99 | 38,02 | 00:00:00 | | 2003-12-29 | 38,40 | 598.500 | 38,51 | 37,99 | 38,01 | 00:00:00 | | 2003-12-30 | 38,67 | 450.400 | 38,72 | 38,36 | 38,46 | 00:00:00 | | 2003-12-31 | 38,93 | 425.600 | 38,98 | 38,57 | 38,64 | 00:00:00 | | 2004-01-02 | 38,71 | 542.800 | 39,60 | 38,47 | 38,94 | 00:00:00 | | 2004-01-05 | 38,23 | 706.100 | 39,06 | 38,13 | 38,75 | 00:00:00 | | 2004-01-06 | 38,50 | 866.400 | 38,53 | 37,95 | 38,12 | 00:00:00 | | 2004-01-07 | 38,97 | 1.033.000 | 39,53 | 38,60 | 38,60 | 00:00:00 | | 2004-01-08 | 39,42 | 842.600 | 39,64 | 38,99 | 39,02 | 00:00:00 | | 2004-01-09 | 39,79 | 1.183.600 | 40,06 | 39,37 | 39,42 | 00:00:00 | | 2004-01-12 | 40,11 | 760.100 | 40,30 | 39,59 | 39,79 | 00:00:00 | | 2004-01-13 | 40,19 | 901.900 | 40,48 | 39,94 | 40,05 | 00:00:00 | | 2004-01-14 | 40,66 | 687.100 | 40,66 | 40,04 | 40,15 | 00:00:00 | | 2004-01-15 | 40,28 | 1.505.600 | 41,06 | 39,95 | 40,75 | 00:00:00 | | 2004-01-16 | 40,54 | 448.500 | 40,72 | 40,22 | 40,25 | 00:00:00 | | 2004-01-20 | 40,99 | 467.000 | 40,99 | 40,31 | 40,47 | 00:00:00 | | 2004-01-21 | 40,72 | 1.005.500 | 41,21 | 40,71 | 40,95 | 00:00:00 | | 2004-01-22 | 41,23 | 697.800 | 41,27 | 40,53 | 40,85 | 00:00:00 | | 2004-01-23 | 41,80 | 939.500 | 41,89 | 40,98 | 41,43 | 00:00:00 | | 2004-01-26 | 43,70 | 2.358.800 | 45,06 | 43,16 | 45,02 | 00:00:00 | | 2004-01-27 | 43,33 | 734.000 | 43,79 | 42,95 | 43,60 | 00:00:00 | | 2004-01-28 | 43,23 | 1.148.500 | 44,05 | 42,90 | 43,42 | 00:00:00 | | 2004-01-29 | 43,55 | 796.800 | 43,92 | 43,06 | 43,35 | 00:00:00 | | 2004-01-30 | 43,49 | 858.900 | 43,60 | 43,20 | 43,57 | 00:00:00 | | 2004-02-02 | 43,72 | 998.300 | 44,12 | 43,33 | 43,43 | 00:00:00 | | 2004-02-03 | 45,45 | 2.023.900 | 45,48 | 43,32 | 43,61 | 00:00:00 | | 2004-02-04 | 44,06 | 1.166.800 | 45,43 | 43,75 | 45,43 | 00:00:00 | | 2004-02-05 | 44,46 | 506.600 | 44,55 | 43,97 | 44,36 | 00:00:00 | | 2004-02-06 | 44,89 | 480.000 | 45,04 | 44,36 | 44,36 | 00:00:00 | | 2004-02-09 | 45,00 | 586.400 | 45,12 | 44,84 | 45,02 | 00:00:00 | | 2004-02-10 | 44,83 | 738.800 | 45,09 | 44,60 | 45,00 | 00:00:00 | | 2004-02-11 | 45,21 | 583.100 | 45,23 | 44,58 | 44,89 | 00:00:00 | | 2004-02-12 | 45,01 | 578.000 | 45,15 | 44,63 | 45,03 | 00:00:00 | | 2004-02-13 | 45,52 | 1.224.900 | 45,78 | 44,75 | 44,91 | 00:00:00 | | 2004-02-17 | 45,56 | 512.600 | 46,00 | 45,42 | 45,59 | 00:00:00 | | 2004-02-18 | 45,12 | 394.800 | 45,66 | 44,76 | 45,45 | 00:00:00 | | 2004-02-19 | 44,33 | 1.600.600 | 45,00 | 43,23 | 44,47 | 00:00:00 | | 2004-02-20 | 44,21 | 1.120.000 | 44,73 | 44,06 | 44,68 | 00:00:00 | | 2004-02-23 | 44,15 | 922.700 | 44,49 | 43,95 | 44,18 | 00:00:00 | | 2004-02-24 | 44,25 | 1.062.500 | 44,44 | 43,89 | 43,93 | 00:00:00 | | 2004-02-25 | 44,55 | 590.000 | 44,76 | 44,17 | 44,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
