|
 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 | | 2005-06-02 | 54,11 | 673.000 | 54,53 | 53,82 | 54,53 | 00:00:00 | | 2005-06-03 | 54,51 | 349.000 | 54,52 | 53,73 | 54,25 | 00:00:00 | | 2005-06-06 | 55,05 | 463.300 | 55,14 | 54,22 | 54,50 | 00:00:00 | | 2005-06-07 | 54,80 | 741.100 | 55,55 | 54,80 | 55,00 | 00:00:00 | | 2005-06-08 | 54,26 | 582.300 | 55,11 | 54,25 | 54,72 | 00:00:00 | | 2005-06-09 | 54,90 | 432.700 | 55,00 | 54,09 | 55,00 | 00:00:00 | | 2005-06-10 | 54,51 | 314.100 | 55,00 | 54,31 | 55,00 | 00:00:00 | | 2005-06-13 | 53,53 | 620.400 | 54,02 | 53,27 | 53,68 | 00:00:00 | | 2005-06-14 | 54,57 | 499.700 | 54,61 | 53,29 | 53,52 | 00:00:00 | | 2005-06-15 | 55,03 | 330.600 | 55,05 | 54,14 | 54,79 | 00:00:00 | | 2005-06-16 | 55,24 | 243.300 | 55,30 | 54,73 | 55,17 | 00:00:00 | | 2005-06-17 | 55,71 | 855.500 | 55,95 | 54,87 | 55,55 | 00:00:00 | | 2005-06-20 | 55,69 | 258.000 | 55,77 | 55,00 | 55,51 | 00:00:00 | | 2005-06-21 | 55,70 | 370.300 | 55,99 | 55,52 | 55,62 | 00:00:00 | | 2005-06-22 | 55,83 | 285.000 | 56,10 | 55,63 | 55,94 | 00:00:00 | | 2005-06-23 | 54,73 | 283.000 | 55,98 | 54,71 | 55,98 | 00:00:00 | | 2005-06-24 | 54,74 | 534.500 | 55,05 | 54,61 | 54,64 | 00:00:00 | | 2005-06-27 | 55,18 | 359.700 | 55,25 | 54,70 | 54,70 | 00:00:00 | | 2005-06-28 | 55,05 | 417.700 | 55,25 | 54,94 | 55,25 | 00:00:00 | | 2005-06-29 | 54,77 | 499.800 | 55,46 | 54,76 | 55,38 | 00:00:00 | | 2005-06-30 | 54,34 | 710.600 | 55,10 | 54,25 | 54,96 | 00:00:00 | | 2005-07-01 | 54,52 | 371.700 | 54,78 | 54,33 | 54,55 | 00:00:00 | | 2005-07-05 | 55,68 | 446.600 | 55,85 | 54,60 | 54,68 | 00:00:00 | | 2005-07-06 | 54,90 | 423.700 | 55,75 | 54,83 | 55,75 | 00:00:00 | | 2005-07-07 | 54,61 | 524.300 | 54,75 | 54,00 | 54,00 | 00:00:00 | | 2005-07-08 | 55,06 | 340.500 | 55,17 | 54,41 | 54,68 | 00:00:00 | | 2005-07-11 | 55,17 | 385.000 | 55,61 | 54,89 | 55,34 | 00:00:00 | | 2005-07-12 | 55,16 | 807.100 | 55,43 | 54,70 | 55,40 | 00:00:00 | | 2005-07-13 | 55,41 | 188.500 | 55,55 | 55,07 | 55,37 | 00:00:00 | | 2005-07-14 | 55,72 | 415.300 | 55,99 | 55,21 | 55,22 | 00:00:00 | | 2005-07-15 | 56,00 | 560.000 | 56,24 | 55,49 | 55,66 | 00:00:00 | | 2005-07-18 | 56,12 | 646.200 | 56,19 | 55,38 | 56,05 | 00:00:00 | | 2005-07-19 | 55,49 | 1.631.100 | 56,18 | 55,20 | 55,58 | 00:00:00 | | 2005-07-20 | 55,00 | 888.300 | 55,82 | 54,86 | 55,78 | 00:00:00 | | 2005-07-21 | 54,38 | 603.400 | 55,36 | 54,30 | 54,85 | 00:00:00 | | 2005-07-22 | 54,50 | 679.400 | 54,61 | 53,80 | 54,30 | 00:00:00 | | 2005-07-25 | 54,55 | 706.400 | 54,88 | 53,75 | 53,75 | 00:00:00 | | 2005-07-26 | 55,19 | 638.000 | 55,33 | 54,46 | 54,46 | 00:00:00 | | 2005-07-27 | 55,40 | 909.000 | 55,56 | 55,15 | 55,50 | 00:00:00 | | 2005-07-28 | 55,26 | 701.000 | 55,65 | 55,19 | 55,58 | 00:00:00 | | 2005-07-29 | 54,94 | 495.100 | 55,54 | 54,85 | 55,21 | 00:00:00 | | 2005-08-01 | 54,89 | 645.500 | 55,12 | 54,62 | 55,05 | 00:00:00 | | 2005-08-02 | 55,15 | 472.900 | 55,45 | 54,90 | 54,90 | 00:00:00 | | 2005-08-03 | 55,06 | 417.300 | 55,52 | 54,97 | 55,27 | 00:00:00 | | 2005-08-04 | 54,12 | 536.400 | 54,95 | 54,10 | 54,95 | 00:00:00 | | 2005-08-05 | 53,28 | 588.600 | 54,29 | 53,27 | 54,29 | 00:00:00 | | 2005-08-08 | 53,30 | 428.900 | 53,89 | 53,28 | 53,65 | 00:00:00 | | 2005-08-09 | 53,18 | 658.400 | 53,56 | 53,10 | 53,56 | 00:00:00 | | 2005-08-10 | 53,20 | 403.300 | 54,28 | 53,16 | 53,51 | 00:00:00 | | 2005-08-11 | 52,99 | 1.079.800 | 53,64 | 52,78 | 53,22 | 00:00:00 | | 2005-08-12 | 52,64 | 627.000 | 53,02 | 52,37 | 52,99 | 00:00:00 | | 2005-08-15 | 52,85 | 579.600 | 53,02 | 52,50 | 52,65 | 00:00:00 | | 2005-08-16 | 52,41 | 467.300 | 53,01 | 52,31 | 52,99 | 00:00:00 | | 2005-08-17 | 52,50 | 287.100 | 52,75 | 52,08 | 52,63 | 00:00:00 | | 2005-08-18 | 52,47 | 456.700 | 52,70 | 52,13 | 52,42 | 00:00:00 | | 2005-08-19 | 52,83 | 426.400 | 53,06 | 52,21 | 52,53 | 00:00:00 | | 2005-08-22 | 53,01 | 444.500 | 53,62 | 52,79 | 52,80 | 00:00:00 | | 2005-08-23 | 52,89 | 355.900 | 53,37 | 52,64 | 53,14 | 00:00:00 | | 2005-08-24 | 52,25 | 390.700 | 53,17 | 52,18 | 53,05 | 00:00:00 | | 2005-08-25 | 53,06 | 350.900 | 53,11 | 52,22 | 52,24 | 00:00:00 | | 2005-08-26 | 52,55 | 349.500 | 52,94 | 52,31 | 52,50 | 00:00:00 | | 2005-08-29 | 52,53 | 562.200 | 52,65 | 51,05 | 51,08 | 00:00:00 | | 2005-08-30 | 52,45 | 541.200 | 52,50 | 51,89 | 52,50 | 00:00:00 | | 2005-08-31 | 52,14 | 883.100 | 52,50 | 51,11 | 52,27 | 00:00:00 | | 2005-09-01 | 52,06 | 545.600 | 52,40 | 51,64 | 52,11 | 00:00:00 | | 2005-09-02 | 51,54 | 782.000 | 51,73 | 51,01 | 51,38 | 00:00:00 | | 2005-09-06 | 51,53 | 864.600 | 52,12 | 51,39 | 51,56 | 00:00:00 | | 2005-09-07 | 52,10 | 615.700 | 52,64 | 51,53 | 51,70 | 00:00:00 | | 2005-09-08 | 52,10 | 565.500 | 52,38 | 51,72 | 52,16 | 00:00:00 | | 2005-09-09 | 53,08 | 840.800 | 53,43 | 52,01 | 52,09 | 00:00:00 | | 2005-09-12 | 53,11 | 732.200 | 53,40 | 52,90 | 53,10 | 00:00:00 | | 2005-09-13 | 52,75 | 659.400 | 53,18 | 52,70 | 53,00 | 00:00:00 | | 2005-09-14 | 52,17 | 454.600 | 52,90 | 52,14 | 52,83 | 00:00:00 | | 2005-09-15 | 52,69 | 360.700 | 52,79 | 52,13 | 52,43 | 00:00:00 | | 2005-09-16 | 53,87 | 556.700 | 53,96 | 52,31 | 52,68 | 00:00:00 | | 2005-09-19 | 52,80 | 454.100 | 53,97 | 52,70 | 53,81 | 00:00:00 | | 2005-09-20 | 52,64 | 719.200 | 53,68 | 52,56 | 53,68 | 00:00:00 | | 2005-09-21 | 51,80 | 695.000 | 52,48 | 51,41 | 52,35 | 00:00:00 | | 2005-09-22 | 51,49 | 835.900 | 51,62 | 50,32 | 51,56 | 00:00:00 | | 2005-09-23 | 52,57 | 531.000 | 52,77 | 51,50 | 51,50 | 00:00:00 | | 2005-09-26 | 51,87 | 640.300 | 53,04 | 51,74 | 52,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
