|
 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 | | 2004-10-13 | 46,01 | 802.400 | 46,50 | 45,64 | 46,10 | 00:00:00 | | 2004-10-14 | 45,51 | 1.715.600 | 46,35 | 44,74 | 46,11 | 00:00:00 | | 2004-10-15 | 45,54 | 2.366.800 | 45,67 | 43,70 | 45,50 | 00:00:00 | | 2004-10-18 | 45,75 | 1.144.200 | 46,11 | 45,38 | 45,98 | 00:00:00 | | 2004-10-19 | 44,11 | 2.632.700 | 45,77 | 43,37 | 45,30 | 00:00:00 | | 2004-10-20 | 43,43 | 2.111.700 | 44,19 | 43,00 | 43,56 | 00:00:00 | | 2004-10-21 | 43,49 | 1.300.100 | 43,97 | 43,09 | 43,25 | 00:00:00 | | 2004-10-22 | 42,65 | 2.204.200 | 43,55 | 42,16 | 43,49 | 00:00:00 | | 2004-10-25 | 42,85 | 1.531.200 | 43,18 | 42,18 | 42,50 | 00:00:00 | | 2004-10-26 | 44,73 | 1.496.100 | 44,80 | 43,46 | 43,51 | 00:00:00 | | 2004-10-27 | 45,04 | 1.117.600 | 45,55 | 44,19 | 44,63 | 00:00:00 | | 2004-10-28 | 45,81 | 1.353.800 | 46,53 | 44,86 | 44,96 | 00:00:00 | | 2004-10-29 | 46,24 | 989.400 | 46,32 | 45,73 | 45,80 | 00:00:00 | | 2004-11-01 | 45,86 | 631.200 | 46,39 | 45,72 | 46,35 | 00:00:00 | | 2004-11-02 | 45,76 | 706.700 | 46,50 | 45,71 | 45,92 | 00:00:00 | | 2004-11-03 | 45,97 | 822.800 | 46,40 | 45,81 | 46,09 | 00:00:00 | | 2004-11-04 | 46,74 | 885.700 | 46,74 | 45,87 | 46,21 | 00:00:00 | | 2004-11-05 | 46,47 | 835.600 | 46,90 | 46,05 | 46,81 | 00:00:00 | | 2004-11-08 | 46,71 | 863.600 | 46,93 | 46,30 | 46,35 | 00:00:00 | | 2004-11-09 | 46,87 | 1.024.700 | 47,27 | 44,40 | 46,89 | 00:00:00 | | 2004-11-10 | 47,58 | 1.152.000 | 47,98 | 46,84 | 47,07 | 00:00:00 | | 2004-11-11 | 47,84 | 514.100 | 48,09 | 47,49 | 47,70 | 00:00:00 | | 2004-11-12 | 47,89 | 722.900 | 47,93 | 47,01 | 47,64 | 00:00:00 | | 2004-11-15 | 47,99 | 849.400 | 48,28 | 47,81 | 47,96 | 00:00:00 | | 2004-11-16 | 48,03 | 599.200 | 48,38 | 47,90 | 47,90 | 00:00:00 | | 2004-11-17 | 48,10 | 599.000 | 48,19 | 47,63 | 47,76 | 00:00:00 | | 2004-11-18 | 48,04 | 560.800 | 48,35 | 47,95 | 48,16 | 00:00:00 | | 2004-11-19 | 47,59 | 573.600 | 48,24 | 47,33 | 47,95 | 00:00:00 | | 2004-11-22 | 47,82 | 649.700 | 48,07 | 47,40 | 47,64 | 00:00:00 | | 2004-11-23 | 47,99 | 527.600 | 48,07 | 47,34 | 47,40 | 00:00:00 | | 2004-11-24 | 48,48 | 877.700 | 48,75 | 47,22 | 48,11 | 00:00:00 | | 2004-11-26 | 48,78 | 251.300 | 48,83 | 48,45 | 48,45 | 00:00:00 | | 2004-11-29 | 48,39 | 469.700 | 48,95 | 48,15 | 48,71 | 00:00:00 | | 2004-11-30 | 48,47 | 718.100 | 48,71 | 47,94 | 48,31 | 00:00:00 | | 2004-12-01 | 49,83 | 579.700 | 49,83 | 48,49 | 48,62 | 00:00:00 | | 2004-12-02 | 49,28 | 585.700 | 49,87 | 49,25 | 49,86 | 00:00:00 | | 2004-12-03 | 48,90 | 641.300 | 49,73 | 48,67 | 49,36 | 00:00:00 | | 2004-12-06 | 48,91 | 456.200 | 49,14 | 48,58 | 49,07 | 00:00:00 | | 2004-12-07 | 48,74 | 540.500 | 49,36 | 48,74 | 48,84 | 00:00:00 | | 2004-12-08 | 48,78 | 527.600 | 49,18 | 48,57 | 48,64 | 00:00:00 | | 2004-12-09 | 48,87 | 508.100 | 49,06 | 48,27 | 48,71 | 00:00:00 | | 2004-12-10 | 49,07 | 676.600 | 49,15 | 48,42 | 48,52 | 00:00:00 | | 2004-12-13 | 48,87 | 659.600 | 49,26 | 48,67 | 48,90 | 00:00:00 | | 2004-12-14 | 49,87 | 614.600 | 49,89 | 48,75 | 48,77 | 00:00:00 | | 2004-12-15 | 51,52 | 1.331.300 | 51,54 | 49,75 | 49,78 | 00:00:00 | | 2004-12-16 | 51,01 | 1.676.800 | 51,39 | 50,44 | 51,31 | 00:00:00 | | 2004-12-17 | 50,72 | 707.200 | 51,00 | 50,24 | 50,31 | 00:00:00 | | 2004-12-20 | 50,80 | 389.000 | 50,86 | 50,46 | 50,49 | 00:00:00 | | 2004-12-21 | 50,83 | 406.900 | 51,11 | 50,31 | 50,53 | 00:00:00 | | 2004-12-22 | 51,25 | 512.700 | 51,64 | 50,83 | 51,01 | 00:00:00 | | 2004-12-23 | 51,48 | 248.300 | 51,59 | 50,82 | 51,19 | 00:00:00 | | 2004-12-27 | 51,21 | 335.300 | 51,63 | 51,17 | 51,36 | 00:00:00 | | 2004-12-28 | 51,49 | 419.200 | 51,78 | 51,14 | 51,38 | 00:00:00 | | 2004-12-29 | 51,93 | 342.400 | 52,05 | 51,58 | 51,79 | 00:00:00 | | 2004-12-30 | 51,69 | 318.200 | 52,08 | 51,69 | 52,05 | 00:00:00 | | 2004-12-31 | 52,24 | 316.800 | 52,65 | 51,73 | 51,96 | 00:00:00 | | 2005-01-03 | 50,75 | 807.200 | 52,30 | 50,68 | 52,30 | 00:00:00 | | 2005-01-04 | 50,17 | 870.900 | 51,43 | 50,04 | 51,42 | 00:00:00 | | 2005-01-05 | 49,97 | 619.700 | 50,59 | 49,92 | 50,12 | 00:00:00 | | 2005-01-06 | 50,12 | 604.800 | 50,58 | 49,80 | 49,95 | 00:00:00 | | 2005-01-07 | 49,78 | 380.800 | 50,24 | 49,73 | 50,19 | 00:00:00 | | 2005-01-10 | 49,84 | 755.100 | 50,22 | 49,69 | 49,69 | 00:00:00 | | 2005-01-11 | 49,68 | 433.300 | 50,00 | 49,47 | 49,82 | 00:00:00 | | 2005-01-12 | 50,02 | 852.100 | 50,16 | 49,16 | 49,43 | 00:00:00 | | 2005-01-13 | 49,33 | 459.200 | 50,24 | 49,21 | 50,20 | 00:00:00 | | 2005-01-14 | 49,67 | 465.600 | 50,04 | 49,19 | 49,50 | 00:00:00 | | 2005-01-18 | 50,24 | 1.467.400 | 50,41 | 49,64 | 50,00 | 00:00:00 | | 2005-01-19 | 47,61 | 3.574.700 | 50,61 | 46,59 | 49,96 | 00:00:00 | | 2005-01-20 | 46,38 | 3.147.500 | 47,41 | 45,92 | 46,65 | 00:00:00 | | 2005-01-21 | 45,92 | 1.016.700 | 46,84 | 45,86 | 46,46 | 00:00:00 | | 2005-01-24 | 45,64 | 699.500 | 46,28 | 45,38 | 46,10 | 00:00:00 | | 2005-01-25 | 46,13 | 1.353.200 | 47,18 | 45,80 | 46,36 | 00:00:00 | | 2005-01-26 | 45,99 | 737.700 | 46,50 | 45,75 | 46,00 | 00:00:00 | | 2005-01-27 | 45,52 | 874.800 | 46,22 | 45,35 | 46,10 | 00:00:00 | | 2005-01-28 | 45,44 | 755.600 | 46,20 | 45,18 | 45,65 | 00:00:00 | | 2005-01-31 | 46,30 | 616.800 | 46,38 | 45,37 | 45,37 | 00:00:00 | | 2005-02-01 | 46,61 | 1.093.900 | 46,83 | 46,00 | 46,36 | 00:00:00 | | 2005-02-02 | 47,00 | 1.054.700 | 47,15 | 46,34 | 46,58 | 00:00:00 | | 2005-02-03 | 47,23 | 483.300 | 47,26 | 46,65 | 46,81 | 00:00:00 | | 2005-02-04 | 47,69 | 545.700 | 47,78 | 47,03 | 47,37 | 00:00:00 | | 2005-02-07 | 47,17 | 815.900 | 47,95 | 46,91 | 47,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
