|
 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 | | 2004-02-25 | 44,55 | 590.000 | 44,76 | 44,17 | 44,22 | 00:00:00 | | 2004-02-26 | 44,55 | 554.000 | 44,77 | 44,16 | 44,76 | 00:00:00 | | 2004-02-27 | 45,00 | 834.500 | 45,01 | 44,32 | 44,45 | 00:00:00 | | 2004-03-01 | 44,80 | 928.900 | 45,13 | 44,62 | 44,96 | 00:00:00 | | 2004-03-02 | 44,38 | 794.200 | 44,87 | 44,38 | 44,61 | 00:00:00 | | 2004-03-03 | 45,05 | 928.600 | 45,13 | 44,29 | 44,49 | 00:00:00 | | 2004-03-04 | 45,15 | 539.000 | 45,35 | 44,92 | 45,13 | 00:00:00 | | 2004-03-05 | 45,11 | 525.000 | 45,66 | 44,92 | 45,32 | 00:00:00 | | 2004-03-08 | 45,40 | 473.100 | 45,74 | 45,10 | 45,27 | 00:00:00 | | 2004-03-09 | 45,18 | 751.800 | 45,63 | 44,96 | 45,37 | 00:00:00 | | 2004-03-10 | 44,34 | 643.900 | 45,30 | 44,28 | 45,15 | 00:00:00 | | 2004-03-11 | 44,04 | 964.700 | 44,50 | 43,72 | 44,30 | 00:00:00 | | 2004-03-12 | 44,36 | 393.000 | 44,39 | 43,77 | 43,96 | 00:00:00 | | 2004-03-15 | 43,86 | 582.200 | 44,35 | 43,75 | 44,33 | 00:00:00 | | 2004-03-16 | 43,01 | 3.404.600 | 43,16 | 41,65 | 42,18 | 00:00:00 | | 2004-03-17 | 42,99 | 834.900 | 43,18 | 42,62 | 42,78 | 00:00:00 | | 2004-03-18 | 43,36 | 694.000 | 43,49 | 42,69 | 42,94 | 00:00:00 | | 2004-03-19 | 43,70 | 1.077.300 | 44,03 | 42,82 | 43,40 | 00:00:00 | | 2004-03-22 | 43,42 | 1.063.500 | 43,71 | 42,90 | 43,59 | 00:00:00 | | 2004-03-23 | 43,88 | 1.591.500 | 44,38 | 43,24 | 43,44 | 00:00:00 | | 2004-03-24 | 42,59 | 1.231.700 | 43,95 | 42,30 | 43,85 | 00:00:00 | | 2004-03-25 | 42,60 | 1.934.200 | 42,82 | 42,08 | 42,70 | 00:00:00 | | 2004-03-26 | 42,41 | 853.400 | 42,75 | 42,38 | 42,71 | 00:00:00 | | 2004-03-29 | 43,05 | 1.229.200 | 43,08 | 42,51 | 42,59 | 00:00:00 | | 2004-03-30 | 43,25 | 776.200 | 43,43 | 42,77 | 42,78 | 00:00:00 | | 2004-03-31 | 43,12 | 728.500 | 43,56 | 42,97 | 43,19 | 00:00:00 | | 2004-04-01 | 44,23 | 2.035.900 | 44,54 | 43,15 | 43,16 | 00:00:00 | | 2004-04-02 | 44,54 | 659.100 | 44,67 | 44,01 | 44,54 | 00:00:00 | | 2004-04-05 | 45,01 | 742.500 | 45,22 | 44,52 | 44,69 | 00:00:00 | | 2004-04-06 | 44,72 | 512.300 | 45,00 | 44,53 | 44,60 | 00:00:00 | | 2004-04-07 | 44,36 | 1.074.700 | 45,00 | 44,22 | 45,00 | 00:00:00 | | 2004-04-08 | 44,76 | 925.600 | 45,36 | 44,09 | 44,73 | 00:00:00 | | 2004-04-12 | 45,01 | 351.400 | 45,15 | 44,73 | 44,76 | 00:00:00 | | 2004-04-13 | 44,40 | 452.400 | 45,12 | 44,24 | 44,85 | 00:00:00 | | 2004-04-14 | 44,50 | 737.600 | 44,54 | 44,14 | 44,28 | 00:00:00 | | 2004-04-15 | 44,51 | 655.100 | 44,78 | 44,26 | 44,41 | 00:00:00 | | 2004-04-16 | 45,09 | 720.200 | 45,09 | 44,04 | 44,59 | 00:00:00 | | 2004-04-19 | 44,35 | 704.700 | 45,15 | 44,13 | 45,15 | 00:00:00 | | 2004-04-20 | 44,00 | 2.002.800 | 46,00 | 43,82 | 45,70 | 00:00:00 | | 2004-04-21 | 43,49 | 1.147.600 | 44,14 | 43,01 | 44,14 | 00:00:00 | | 2004-04-22 | 44,70 | 1.128.800 | 45,11 | 43,29 | 43,45 | 00:00:00 | | 2004-04-23 | 44,51 | 915.600 | 44,78 | 44,29 | 44,63 | 00:00:00 | | 2004-04-26 | 44,06 | 732.600 | 44,42 | 43,90 | 44,27 | 00:00:00 | | 2004-04-27 | 43,59 | 955.700 | 44,25 | 43,55 | 44,25 | 00:00:00 | | 2004-04-28 | 43,06 | 623.200 | 43,75 | 43,06 | 43,69 | 00:00:00 | | 2004-04-29 | 43,17 | 913.600 | 43,60 | 42,81 | 43,25 | 00:00:00 | | 2004-04-30 | 43,79 | 1.058.000 | 44,13 | 42,99 | 42,99 | 00:00:00 | | 2004-05-03 | 44,10 | 1.418.700 | 44,18 | 43,59 | 43,64 | 00:00:00 | | 2004-05-04 | 43,65 | 785.000 | 44,23 | 43,56 | 44,10 | 00:00:00 | | 2004-05-05 | 43,80 | 824.200 | 44,06 | 43,45 | 43,65 | 00:00:00 | | 2004-05-06 | 43,39 | 980.000 | 43,83 | 43,19 | 43,83 | 00:00:00 | | 2004-05-07 | 42,88 | 1.145.700 | 43,48 | 42,83 | 43,48 | 00:00:00 | | 2004-05-10 | 42,60 | 968.300 | 43,05 | 42,02 | 42,63 | 00:00:00 | | 2004-05-11 | 42,58 | 699.500 | 43,02 | 42,20 | 42,50 | 00:00:00 | | 2004-05-12 | 42,84 | 670.500 | 42,84 | 41,78 | 42,51 | 00:00:00 | | 2004-05-13 | 42,72 | 673.000 | 43,00 | 42,46 | 42,78 | 00:00:00 | | 2004-05-14 | 42,29 | 746.300 | 42,70 | 42,14 | 42,70 | 00:00:00 | | 2004-05-17 | 42,14 | 685.000 | 42,26 | 41,45 | 41,95 | 00:00:00 | | 2004-05-18 | 42,20 | 718.900 | 42,36 | 41,95 | 42,02 | 00:00:00 | | 2004-05-19 | 42,33 | 536.300 | 43,02 | 42,21 | 42,44 | 00:00:00 | | 2004-05-20 | 42,13 | 607.900 | 42,57 | 42,13 | 42,28 | 00:00:00 | | 2004-05-21 | 41,92 | 713.000 | 42,66 | 41,88 | 42,63 | 00:00:00 | | 2004-05-24 | 41,63 | 813.000 | 42,30 | 41,63 | 42,10 | 00:00:00 | | 2004-05-25 | 41,64 | 1.310.200 | 41,87 | 41,37 | 41,79 | 00:00:00 | | 2004-05-26 | 41,60 | 1.269.900 | 41,81 | 41,40 | 41,74 | 00:00:00 | | 2004-05-27 | 41,54 | 1.036.500 | 41,99 | 41,54 | 41,77 | 00:00:00 | | 2004-05-28 | 41,95 | 601.600 | 42,08 | 41,51 | 41,70 | 00:00:00 | | 2004-06-01 | 41,84 | 396.600 | 41,98 | 41,67 | 41,77 | 00:00:00 | | 2004-06-02 | 42,24 | 452.100 | 42,35 | 41,73 | 42,00 | 00:00:00 | | 2004-06-03 | 41,91 | 627.200 | 42,26 | 41,86 | 42,26 | 00:00:00 | | 2004-06-04 | 41,86 | 310.700 | 42,32 | 41,86 | 42,19 | 00:00:00 | | 2004-06-07 | 42,16 | 592.900 | 42,36 | 41,88 | 42,09 | 00:00:00 | | 2004-06-08 | 42,35 | 582.900 | 42,47 | 41,94 | 42,28 | 00:00:00 | | 2004-06-09 | 41,90 | 345.600 | 42,50 | 41,80 | 42,44 | 00:00:00 | | 2004-06-10 | 42,27 | 629.400 | 42,32 | 41,84 | 41,86 | 00:00:00 | | 2004-06-14 | 41,16 | 604.300 | 41,77 | 41,08 | 41,28 | 00:00:00 | | 2004-06-15 | 41,67 | 467.300 | 42,12 | 41,20 | 41,48 | 00:00:00 | | 2004-06-16 | 41,16 | 722.800 | 42,03 | 40,95 | 41,99 | 00:00:00 | | 2004-06-17 | 41,66 | 665.500 | 41,66 | 40,87 | 40,97 | 00:00:00 | | 2004-06-18 | 41,80 | 578.000 | 42,17 | 41,43 | 41,53 | 00:00:00 | | 2004-06-21 | 42,05 | 495.300 | 42,10 | 41,73 | 41,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
