|
 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 | | 2000-04-27 | 20,06 | 454.500 | 21,31 | 19,81 | 21,09 | 00:00:00 | | 2000-04-28 | 22,12 | 1.033.400 | 22,31 | 20,19 | 20,50 | 00:00:00 | | 2000-05-01 | 21,50 | 686.900 | 22,00 | 21,00 | 21,69 | 00:00:00 | | 2000-05-02 | 21,19 | 627.800 | 21,62 | 20,25 | 21,38 | 00:00:00 | | 2000-05-03 | 20,00 | 954.600 | 21,00 | 19,81 | 21,00 | 00:00:00 | | 2000-05-04 | 20,44 | 492.300 | 20,62 | 19,88 | 20,06 | 00:00:00 | | 2000-05-05 | 19,94 | 556.400 | 20,44 | 19,88 | 20,44 | 00:00:00 | | 2000-05-08 | 20,06 | 655.200 | 20,31 | 19,81 | 20,12 | 00:00:00 | | 2000-05-09 | 20,19 | 888.500 | 20,44 | 20,12 | 20,25 | 00:00:00 | | 2000-05-10 | 19,94 | 1.757.000 | 20,31 | 19,56 | 20,25 | 00:00:00 | | 2000-05-11 | 20,69 | 1.388.800 | 20,87 | 20,00 | 20,00 | 00:00:00 | | 2000-05-12 | 21,13 | 1.351.300 | 21,75 | 20,44 | 20,81 | 00:00:00 | | 2000-05-15 | 23,44 | 1.854.000 | 23,62 | 21,31 | 21,38 | 00:00:00 | | 2000-05-16 | 22,75 | 786.100 | 24,06 | 22,56 | 23,69 | 00:00:00 | | 2000-05-17 | 22,50 | 465.800 | 22,81 | 21,44 | 22,77 | 00:00:00 | | 2000-05-18 | 22,75 | 387.000 | 23,19 | 22,25 | 22,44 | 00:00:00 | | 2000-05-19 | 22,81 | 319.900 | 22,81 | 22,31 | 22,37 | 00:00:00 | | 2000-05-22 | 23,38 | 566.600 | 23,50 | 22,50 | 22,94 | 00:00:00 | | 2000-05-23 | 24,06 | 956.600 | 24,38 | 23,12 | 23,12 | 00:00:00 | | 2000-05-24 | 24,50 | 849.400 | 25,31 | 23,75 | 23,75 | 00:00:00 | | 2000-05-25 | 24,25 | 859.000 | 25,12 | 23,94 | 24,69 | 00:00:00 | | 2000-05-26 | 23,81 | 537.200 | 24,75 | 23,62 | 23,75 | 00:00:00 | | 2000-05-30 | 24,64 | 410.900 | 24,69 | 23,50 | 23,56 | 00:00:00 | | 2000-05-31 | 24,56 | 343.000 | 24,75 | 24,13 | 24,13 | 00:00:00 | | 2000-06-01 | 25,80 | 1.268.700 | 25,88 | 24,50 | 24,52 | 00:00:00 | | 2000-06-02 | 25,75 | 7.740 | 25,88 | 25,31 | 25,75 | 00:00:00 | | 2000-06-05 | 24,69 | 253.400 | 25,56 | 24,62 | 25,50 | 00:00:00 | | 2000-06-06 | 24,25 | 586.900 | 24,86 | 23,88 | 24,62 | 00:00:00 | | 2000-06-07 | 24,00 | 624.300 | 24,31 | 23,88 | 24,00 | 00:00:00 | | 2000-06-08 | 23,44 | 710.700 | 24,06 | 22,38 | 24,06 | 00:00:00 | | 2000-06-09 | 23,25 | 1.841 | 23,88 | 22,94 | 23,63 | 00:00:00 | | 2000-06-12 | 23,00 | 236.300 | 23,62 | 22,81 | 23,56 | 00:00:00 | | 2000-06-13 | 23,05 | 262.000 | 23,25 | 22,25 | 22,75 | 00:00:00 | | 2000-06-14 | 22,06 | 829.200 | 23,12 | 21,88 | 22,88 | 00:00:00 | | 2000-06-15 | 21,06 | 1.097.300 | 21,88 | 20,62 | 21,81 | 00:00:00 | | 2000-06-16 | 21,00 | 1.085.400 | 21,75 | 20,75 | 21,38 | 00:00:00 | | 2000-06-19 | 22,19 | 703.800 | 22,50 | 20,94 | 21,25 | 00:00:00 | | 2000-06-20 | 21,12 | 405.500 | 22,00 | 21,06 | 21,75 | 00:00:00 | | 2000-06-21 | 21,00 | 830.500 | 21,50 | 20,94 | 21,06 | 00:00:00 | | 2000-06-22 | 21,25 | 631.300 | 21,31 | 20,94 | 21,12 | 00:00:00 | | 2000-06-23 | 21,25 | 312.700 | 21,62 | 21,06 | 21,25 | 00:00:00 | | 2000-06-26 | 21,19 | 391.400 | 21,75 | 21,19 | 21,50 | 00:00:00 | | 2000-06-27 | 21,88 | 442.600 | 22,25 | 21,19 | 21,25 | 00:00:00 | | 2000-06-28 | 20,50 | 992.300 | 22,19 | 20,25 | 21,75 | 00:00:00 | | 2000-06-29 | 20,44 | 462.000 | 20,75 | 20,19 | 20,56 | 00:00:00 | | 2000-06-30 | 19,88 | 1.194.000 | 20,50 | 19,69 | 20,44 | 00:00:00 | | 2000-07-03 | 21,06 | 275.000 | 21,12 | 19,88 | 20,00 | 00:00:00 | | 2000-07-05 | 21,31 | 450.700 | 21,62 | 20,75 | 20,97 | 00:00:00 | | 2000-07-06 | 20,81 | 433.500 | 21,31 | 20,75 | 21,22 | 00:00:00 | | 2000-07-07 | 21,56 | 318.900 | 21,94 | 20,69 | 20,81 | 00:00:00 | | 2000-07-10 | 21,56 | 283.400 | 21,88 | 21,25 | 21,69 | 00:00:00 | | 2000-07-11 | 21,50 | 264.500 | 21,75 | 21,00 | 21,38 | 00:00:00 | | 2000-07-12 | 21,81 | 515.800 | 21,94 | 21,45 | 21,69 | 00:00:00 | | 2000-07-13 | 21,38 | 370.800 | 21,62 | 21,00 | 21,50 | 00:00:00 | | 2000-07-14 | 21,81 | 247.500 | 22,00 | 21,38 | 21,44 | 00:00:00 | | 2000-07-17 | 21,12 | 254.600 | 21,81 | 20,50 | 21,81 | 00:00:00 | | 2000-07-18 | 22,12 | 1.688.600 | 23,12 | 21,12 | 21,19 | 00:00:00 | | 2000-07-19 | 21,91 | 183.900 | 22,56 | 21,88 | 22,38 | 00:00:00 | | 2000-07-20 | 22,33 | 214.600 | 22,56 | 21,81 | 21,88 | 00:00:00 | | 2000-07-21 | 21,31 | 274.200 | 22,31 | 21,12 | 22,00 | 00:00:00 | | 2000-07-24 | 21,38 | 248.700 | 21,56 | 20,25 | 20,31 | 00:00:00 | | 2000-07-25 | 22,00 | 252.400 | 22,44 | 21,38 | 21,44 | 00:00:00 | | 2000-07-26 | 23,44 | 2.321.400 | 24,12 | 22,12 | 22,38 | 00:00:00 | | 2000-07-27 | 24,75 | 1.106.600 | 25,94 | 23,44 | 23,50 | 00:00:00 | | 2000-07-28 | 22,81 | 1.476.800 | 25,38 | 22,75 | 25,38 | 00:00:00 | | 2000-07-31 | 23,06 | 1.384.900 | 23,50 | 22,94 | 23,31 | 00:00:00 | | 2000-08-01 | 23,00 | 336.300 | 23,50 | 22,75 | 23,31 | 00:00:00 | | 2000-08-02 | 21,94 | 752.400 | 23,00 | 21,81 | 23,00 | 00:00:00 | | 2000-08-03 | 25,06 | 4.443.700 | 26,19 | 22,81 | 22,84 | 00:00:00 | | 2000-08-04 | 25,56 | 1.080.200 | 25,62 | 24,88 | 25,19 | 00:00:00 | | 2000-08-07 | 25,39 | 458.100 | 25,94 | 24,62 | 25,31 | 00:00:00 | | 2000-08-08 | 25,75 | 347.600 | 25,94 | 25,38 | 25,50 | 00:00:00 | | 2000-08-09 | 25,75 | 536.000 | 26,00 | 25,00 | 25,81 | 00:00:00 | | 2000-08-10 | 25,25 | 361.300 | 25,88 | 25,06 | 25,75 | 00:00:00 | | 2000-08-11 | 25,88 | 700.100 | 26,00 | 25,06 | 25,25 | 00:00:00 | | 2000-08-14 | 26,06 | 488.600 | 26,50 | 25,56 | 26,06 | 00:00:00 | | 2000-08-15 | 25,50 | 1.170.000 | 26,00 | 25,19 | 26,00 | 00:00:00 | | 2000-08-16 | 25,39 | 521.100 | 25,56 | 25,25 | 25,44 | 00:00:00 | | 2000-08-17 | 25,25 | 971.800 | 25,56 | 25,12 | 25,56 | 00:00:00 | | 2000-08-18 | 25,19 | 379.700 | 25,28 | 24,88 | 25,25 | 00:00:00 | | 2000-08-21 | 25,95 | 385.500 | 26,44 | 25,25 | 25,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
