|
 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 | | 2004-06-21 | 42,05 | 495.300 | 42,10 | 41,73 | 41,98 | 00:00:00 | | 2004-06-22 | 42,78 | 854.600 | 43,04 | 41,93 | 42,15 | 00:00:00 | | 2004-06-23 | 43,00 | 575.800 | 43,07 | 42,51 | 42,80 | 00:00:00 | | 2004-06-24 | 43,38 | 693.100 | 43,57 | 43,09 | 43,30 | 00:00:00 | | 2004-06-25 | 43,70 | 697.000 | 43,73 | 43,29 | 43,54 | 00:00:00 | | 2004-06-28 | 43,23 | 573.200 | 43,89 | 43,13 | 43,75 | 00:00:00 | | 2004-06-29 | 43,33 | 358.300 | 43,54 | 43,09 | 43,35 | 00:00:00 | | 2004-06-30 | 44,00 | 442.900 | 44,13 | 43,32 | 43,39 | 00:00:00 | | 2004-07-01 | 43,42 | 555.800 | 44,19 | 43,13 | 44,12 | 00:00:00 | | 2004-07-02 | 43,66 | 333.300 | 43,88 | 43,40 | 43,56 | 00:00:00 | | 2004-07-06 | 44,51 | 1.321.600 | 44,66 | 43,41 | 44,03 | 00:00:00 | | 2004-07-07 | 44,47 | 706.400 | 44,57 | 44,22 | 44,30 | 00:00:00 | | 2004-07-08 | 43,98 | 401.100 | 44,57 | 43,80 | 44,53 | 00:00:00 | | 2004-07-09 | 44,75 | 748.600 | 44,96 | 43,89 | 44,11 | 00:00:00 | | 2004-07-12 | 44,96 | 977.900 | 45,24 | 44,51 | 44,71 | 00:00:00 | | 2004-07-13 | 45,21 | 947.900 | 45,47 | 44,70 | 44,74 | 00:00:00 | | 2004-07-14 | 44,96 | 628.900 | 45,26 | 44,83 | 45,22 | 00:00:00 | | 2004-07-15 | 44,53 | 740.600 | 45,15 | 44,43 | 44,81 | 00:00:00 | | 2004-07-16 | 44,40 | 345.500 | 44,83 | 44,31 | 44,79 | 00:00:00 | | 2004-07-19 | 44,50 | 344.700 | 44,63 | 44,24 | 44,45 | 00:00:00 | | 2004-07-20 | 45,29 | 2.927.400 | 47,76 | 45,05 | 46,12 | 00:00:00 | | 2004-07-21 | 45,65 | 1.326.800 | 46,39 | 44,84 | 44,86 | 00:00:00 | | 2004-07-22 | 44,98 | 794.700 | 45,54 | 44,81 | 45,46 | 00:00:00 | | 2004-07-23 | 45,31 | 1.038.800 | 45,80 | 44,23 | 44,39 | 00:00:00 | | 2004-07-26 | 45,80 | 878.300 | 46,24 | 45,28 | 45,57 | 00:00:00 | | 2004-07-27 | 45,91 | 1.331.600 | 46,50 | 45,88 | 46,22 | 00:00:00 | | 2004-07-28 | 45,87 | 1.304.000 | 46,12 | 45,44 | 45,94 | 00:00:00 | | 2004-07-29 | 46,64 | 1.404.100 | 46,79 | 46,02 | 46,09 | 00:00:00 | | 2004-07-30 | 47,06 | 1.142.000 | 47,08 | 46,34 | 46,79 | 00:00:00 | | 2004-08-02 | 46,62 | 1.395.700 | 47,22 | 46,47 | 47,15 | 00:00:00 | | 2004-08-03 | 46,56 | 1.180.900 | 46,75 | 45,09 | 45,84 | 00:00:00 | | 2004-08-04 | 46,28 | 1.212.800 | 47,00 | 46,04 | 46,44 | 00:00:00 | | 2004-08-05 | 45,71 | 918.800 | 46,53 | 45,52 | 46,14 | 00:00:00 | | 2004-08-06 | 45,77 | 968.600 | 46,00 | 45,21 | 45,50 | 00:00:00 | | 2004-08-09 | 45,87 | 821.200 | 46,18 | 45,71 | 45,90 | 00:00:00 | | 2004-08-10 | 47,26 | 1.447.800 | 47,27 | 45,83 | 45,83 | 00:00:00 | | 2004-08-11 | 48,20 | 2.174.700 | 48,37 | 47,10 | 47,26 | 00:00:00 | | 2004-08-12 | 47,81 | 1.732.700 | 48,25 | 47,45 | 48,15 | 00:00:00 | | 2004-08-13 | 46,90 | 922.000 | 47,88 | 46,70 | 47,65 | 00:00:00 | | 2004-08-16 | 47,81 | 1.023.000 | 47,93 | 46,70 | 47,03 | 00:00:00 | | 2004-08-17 | 47,34 | 1.102.500 | 47,85 | 47,23 | 47,60 | 00:00:00 | | 2004-08-18 | 47,34 | 1.068.100 | 47,61 | 46,88 | 47,15 | 00:00:00 | | 2004-08-19 | 47,35 | 1.611.200 | 47,67 | 47,20 | 47,64 | 00:00:00 | | 2004-08-20 | 47,71 | 1.010.100 | 47,76 | 47,25 | 47,48 | 00:00:00 | | 2004-08-23 | 47,75 | 817.700 | 48,21 | 47,56 | 47,68 | 00:00:00 | | 2004-08-24 | 47,89 | 592.000 | 48,10 | 47,62 | 47,95 | 00:00:00 | | 2004-08-25 | 47,74 | 933.500 | 48,14 | 47,54 | 47,82 | 00:00:00 | | 2004-08-26 | 47,53 | 762.000 | 47,99 | 47,25 | 47,94 | 00:00:00 | | 2004-08-27 | 47,75 | 731.100 | 48,17 | 47,44 | 47,55 | 00:00:00 | | 2004-08-30 | 47,55 | 588.200 | 48,15 | 47,55 | 47,79 | 00:00:00 | | 2004-08-31 | 48,17 | 714.200 | 48,17 | 47,39 | 47,87 | 00:00:00 | | 2004-09-01 | 47,24 | 801.500 | 47,93 | 47,00 | 47,83 | 00:00:00 | | 2004-09-02 | 46,98 | 1.146.500 | 47,35 | 46,40 | 47,30 | 00:00:00 | | 2004-09-03 | 47,77 | 558.700 | 47,84 | 46,89 | 47,18 | 00:00:00 | | 2004-09-07 | 48,41 | 1.000.900 | 48,45 | 47,84 | 47,92 | 00:00:00 | | 2004-09-08 | 47,97 | 426.100 | 48,43 | 47,97 | 48,11 | 00:00:00 | | 2004-09-09 | 47,72 | 829.400 | 48,40 | 47,62 | 48,13 | 00:00:00 | | 2004-09-10 | 47,96 | 789.800 | 47,96 | 47,47 | 47,67 | 00:00:00 | | 2004-09-13 | 48,42 | 407.400 | 48,46 | 47,84 | 47,88 | 00:00:00 | | 2004-09-14 | 48,34 | 612.500 | 48,69 | 48,02 | 48,49 | 00:00:00 | | 2004-09-15 | 48,61 | 802.600 | 49,16 | 48,24 | 48,38 | 00:00:00 | | 2004-09-16 | 48,86 | 690.000 | 49,26 | 48,42 | 48,46 | 00:00:00 | | 2004-09-17 | 48,98 | 649.100 | 49,41 | 48,71 | 48,98 | 00:00:00 | | 2004-09-20 | 48,80 | 417.600 | 49,10 | 48,57 | 49,07 | 00:00:00 | | 2004-09-21 | 48,37 | 746.000 | 48,88 | 48,03 | 48,64 | 00:00:00 | | 2004-09-22 | 47,10 | 2.188.900 | 48,00 | 47,10 | 48,00 | 00:00:00 | | 2004-09-23 | 46,26 | 1.432.700 | 47,56 | 46,23 | 47,32 | 00:00:00 | | 2004-09-24 | 46,20 | 718.800 | 46,56 | 46,04 | 46,10 | 00:00:00 | | 2004-09-27 | 45,42 | 1.217.500 | 46,53 | 45,19 | 46,53 | 00:00:00 | | 2004-09-28 | 45,24 | 784.000 | 45,82 | 45,21 | 45,78 | 00:00:00 | | 2004-09-29 | 45,04 | 1.305.300 | 45,42 | 44,70 | 45,37 | 00:00:00 | | 2004-09-30 | 45,65 | 1.592.900 | 46,05 | 44,89 | 45,10 | 00:00:00 | | 2004-10-01 | 46,01 | 1.029.300 | 46,26 | 45,65 | 45,85 | 00:00:00 | | 2004-10-04 | 45,84 | 1.361.000 | 46,58 | 45,80 | 46,05 | 00:00:00 | | 2004-10-05 | 45,49 | 1.085.800 | 46,10 | 45,31 | 45,97 | 00:00:00 | | 2004-10-06 | 45,25 | 1.275.800 | 45,50 | 44,82 | 45,50 | 00:00:00 | | 2004-10-07 | 45,37 | 1.156.700 | 45,58 | 44,99 | 45,29 | 00:00:00 | | 2004-10-08 | 45,31 | 758.000 | 45,73 | 45,01 | 45,19 | 00:00:00 | | 2004-10-11 | 45,92 | 800.300 | 46,21 | 45,16 | 45,28 | 00:00:00 | | 2004-10-12 | 46,03 | 614.500 | 46,22 | 45,69 | 45,96 | 00:00:00 | | 2004-10-13 | 46,01 | 802.400 | 46,50 | 45,64 | 46,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
