|
 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 | | 2005-09-26 | 51,87 | 640.300 | 53,04 | 51,74 | 52,50 | 00:00:00 | | 2005-09-27 | 51,95 | 436.600 | 52,27 | 51,62 | 51,90 | 00:00:00 | | 2005-09-28 | 52,81 | 603.700 | 53,12 | 52,19 | 52,34 | 00:00:00 | | 2005-09-29 | 53,40 | 597.500 | 53,70 | 52,39 | 52,80 | 00:00:00 | | 2005-09-30 | 53,37 | 690.800 | 53,84 | 53,04 | 53,51 | 00:00:00 | | 2005-10-03 | 52,74 | 720.500 | 53,41 | 52,64 | 53,24 | 00:00:00 | | 2005-10-04 | 52,80 | 397.800 | 53,67 | 52,73 | 52,95 | 00:00:00 | | 2005-10-05 | 51,89 | 711.000 | 52,68 | 51,79 | 52,25 | 00:00:00 | | 2005-10-06 | 52,05 | 579.100 | 52,66 | 51,75 | 51,96 | 00:00:00 | | 2005-10-07 | 51,91 | 571.700 | 52,41 | 51,33 | 52,30 | 00:00:00 | | 2005-10-10 | 52,44 | 425.000 | 52,95 | 51,76 | 52,00 | 00:00:00 | | 2005-10-11 | 51,95 | 591.100 | 52,86 | 51,66 | 52,09 | 00:00:00 | | 2005-10-12 | 51,46 | 672.900 | 52,73 | 51,06 | 51,84 | 00:00:00 | | 2005-10-13 | 51,99 | 690.300 | 52,36 | 51,16 | 51,21 | 00:00:00 | | 2005-10-14 | 52,77 | 566.300 | 52,95 | 51,86 | 52,03 | 00:00:00 | | 2005-10-17 | 52,63 | 517.100 | 53,09 | 52,37 | 52,62 | 00:00:00 | | 2005-10-18 | 51,66 | 1.088.800 | 53,40 | 51,37 | 53,32 | 00:00:00 | | 2005-10-19 | 53,94 | 1.202.400 | 53,95 | 51,80 | 52,25 | 00:00:00 | | 2005-10-20 | 53,70 | 1.081.300 | 54,65 | 53,55 | 54,00 | 00:00:00 | | 2005-10-21 | 53,93 | 614.700 | 54,46 | 53,30 | 54,25 | 00:00:00 | | 2005-10-24 | 54,49 | 859.200 | 55,08 | 53,81 | 54,14 | 00:00:00 | | 2005-10-25 | 54,09 | 539.100 | 55,08 | 53,58 | 54,19 | 00:00:00 | | 2005-10-26 | 54,38 | 548.200 | 54,88 | 53,69 | 53,76 | 00:00:00 | | 2005-10-27 | 54,10 | 414.900 | 54,89 | 53,97 | 54,51 | 00:00:00 | | 2005-10-28 | 55,26 | 567.100 | 55,26 | 54,38 | 54,45 | 00:00:00 | | 2005-10-31 | 55,70 | 733.100 | 55,97 | 55,30 | 55,32 | 00:00:00 | | 2005-11-01 | 56,36 | 720.700 | 56,73 | 55,66 | 55,73 | 00:00:00 | | 2005-11-02 | 56,16 | 1.048.900 | 56,87 | 56,04 | 56,23 | 00:00:00 | | 2005-11-03 | 55,82 | 580.400 | 56,40 | 55,59 | 56,05 | 00:00:00 | | 2005-11-04 | 55,96 | 516.300 | 56,06 | 55,19 | 56,00 | 00:00:00 | | 2005-11-07 | 56,35 | 584.000 | 56,46 | 55,94 | 56,17 | 00:00:00 | | 2005-11-08 | 56,17 | 454.700 | 56,32 | 55,68 | 56,32 | 00:00:00 | | 2005-11-09 | 56,06 | 537.700 | 56,47 | 55,81 | 56,31 | 00:00:00 | | 2005-11-10 | 56,23 | 592.400 | 56,40 | 55,37 | 55,66 | 00:00:00 | | 2005-11-11 | 56,02 | 318.300 | 56,26 | 55,58 | 56,23 | 00:00:00 | | 2005-11-14 | 56,26 | 501.400 | 56,36 | 55,88 | 56,10 | 00:00:00 | | 2005-11-15 | 55,35 | 438.200 | 56,42 | 55,34 | 56,42 | 00:00:00 | | 2005-11-16 | 55,10 | 378.200 | 55,56 | 54,77 | 55,56 | 00:00:00 | | 2005-11-17 | 55,90 | 312.500 | 55,97 | 54,82 | 55,24 | 00:00:00 | | 2005-11-18 | 56,20 | 402.900 | 56,73 | 55,64 | 56,73 | 00:00:00 | | 2005-11-21 | 55,64 | 238.500 | 56,40 | 55,55 | 56,01 | 00:00:00 | | 2005-11-22 | 55,85 | 378.700 | 55,94 | 55,27 | 55,58 | 00:00:00 | | 2005-11-23 | 56,62 | 316.000 | 57,05 | 55,70 | 56,00 | 00:00:00 | | 2005-11-25 | 56,76 | 138.400 | 57,00 | 56,36 | 56,59 | 00:00:00 | | 2005-11-28 | 56,78 | 362.500 | 57,19 | 56,45 | 56,58 | 00:00:00 | | 2005-11-29 | 56,88 | 335.700 | 57,40 | 56,84 | 57,13 | 00:00:00 | | 2005-11-30 | 56,25 | 551.200 | 57,08 | 56,20 | 56,90 | 00:00:00 | | 2005-12-01 | 56,24 | 686.700 | 56,76 | 56,07 | 56,56 | 00:00:00 | | 2005-12-02 | 56,62 | 251.300 | 56,74 | 56,02 | 56,20 | 00:00:00 | | 2005-12-05 | 57,19 | 700.700 | 57,71 | 56,15 | 56,44 | 00:00:00 | | 2005-12-06 | 57,10 | 472.400 | 57,50 | 56,97 | 57,38 | 00:00:00 | | 2005-12-07 | 56,40 | 496.100 | 57,28 | 56,10 | 57,10 | 00:00:00 | | 2005-12-08 | 56,28 | 481.700 | 56,73 | 55,80 | 56,10 | 00:00:00 | | 2005-12-09 | 57,04 | 390.000 | 57,27 | 56,13 | 56,46 | 00:00:00 | | 2005-12-12 | 56,53 | 335.000 | 57,22 | 56,29 | 57,22 | 00:00:00 | | 2005-12-13 | 57,85 | 476.600 | 57,85 | 56,33 | 56,49 | 00:00:00 | | 2005-12-14 | 57,72 | 440.700 | 58,35 | 57,72 | 57,86 | 00:00:00 | | 2005-12-15 | 57,53 | 409.500 | 58,00 | 57,39 | 57,78 | 00:00:00 | | 2005-12-16 | 57,06 | 531.500 | 57,92 | 56,69 | 57,75 | 00:00:00 | | 2005-12-19 | 56,73 | 333.300 | 57,32 | 56,64 | 57,00 | 00:00:00 | | 2005-12-20 | 56,62 | 348.800 | 56,87 | 56,34 | 56,78 | 00:00:00 | | 2005-12-21 | 56,53 | 241.600 | 57,07 | 56,35 | 56,80 | 00:00:00 | | 2005-12-22 | 57,10 | 344.900 | 57,15 | 56,43 | 56,87 | 00:00:00 | | 2005-12-23 | 57,45 | 210.200 | 57,55 | 57,13 | 57,37 | 00:00:00 | | 2005-12-27 | 57,05 | 379.200 | 57,98 | 56,95 | 57,69 | 00:00:00 | | 2005-12-28 | 56,83 | 265.600 | 57,62 | 56,83 | 57,53 | 00:00:00 | | 2005-12-29 | 56,82 | 242.900 | 57,74 | 56,65 | 56,65 | 00:00:00 | | 2005-12-30 | 56,50 | 283.900 | 56,77 | 56,07 | 56,61 | 00:00:00 | | 2006-01-03 | 57,75 | 628.200 | 57,79 | 56,48 | 56,94 | 00:00:00 | | 2006-01-04 | 58,61 | 619.700 | 58,61 | 57,55 | 58,00 | 00:00:00 | | 2006-01-05 | 58,04 | 634.200 | 58,86 | 57,86 | 58,50 | 00:00:00 | | 2006-01-06 | 58,44 | 326.300 | 58,50 | 57,87 | 58,50 | 00:00:00 | | 2006-01-09 | 58,16 | 319.800 | 58,39 | 57,70 | 57,91 | 00:00:00 | | 2006-01-10 | 58,47 | 473.700 | 58,47 | 57,56 | 58,21 | 00:00:00 | | 2006-01-11 | 58,32 | 313.700 | 58,53 | 57,94 | 58,41 | 00:00:00 | | 2006-01-12 | 57,67 | 172.500 | 58,27 | 57,55 | 58,18 | 00:00:00 | | 2006-01-13 | 57,81 | 216.400 | 58,18 | 57,48 | 57,83 | 00:00:00 | | 2006-01-17 | 57,05 | 297.000 | 57,90 | 56,94 | 57,67 | 00:00:00 | | 2006-01-18 | 56,72 | 416.300 | 57,48 | 56,25 | 56,79 | 00:00:00 | | 2006-01-19 | 56,28 | 379.300 | 57,09 | 56,28 | 56,73 | 00:00:00 | | 2006-01-20 | 56,07 | 608.300 | 56,99 | 55,82 | 56,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
