|
 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 | | 2006-01-20 | 56,07 | 608.300 | 56,99 | 55,82 | 56,43 | 00:00:00 | | 2006-01-23 | 55,82 | 425.900 | 56,35 | 55,41 | 56,28 | 00:00:00 | | 2006-01-24 | 53,68 | 1.774.100 | 56,40 | 53,67 | 56,40 | 00:00:00 | | 2006-01-25 | 53,59 | 611.100 | 54,28 | 53,12 | 54,11 | 00:00:00 | | 2006-01-26 | 53,94 | 1.152.200 | 54,24 | 53,75 | 54,00 | 00:00:00 | | 2006-01-27 | 53,41 | 785.000 | 54,16 | 53,29 | 53,80 | 00:00:00 | | 2006-01-30 | 53,52 | 1.249.600 | 53,88 | 53,20 | 53,49 | 00:00:00 | | 2006-01-31 | 52,25 | 988.100 | 53,60 | 52,19 | 53,45 | 00:00:00 | | 2006-02-01 | 52,01 | 1.040.200 | 52,91 | 51,83 | 52,20 | 00:00:00 | | 2006-02-02 | 50,99 | 1.088.500 | 52,10 | 50,86 | 52,00 | 00:00:00 | | 2006-02-03 | 50,97 | 782.800 | 51,43 | 50,52 | 51,00 | 00:00:00 | | 2006-02-06 | 50,67 | 833.300 | 51,15 | 50,59 | 51,14 | 00:00:00 | | 2006-02-07 | 51,53 | 1.506.000 | 52,42 | 50,66 | 50,89 | 00:00:00 | | 2006-02-08 | 51,59 | 1.234.500 | 52,00 | 51,35 | 51,38 | 00:00:00 | | 2006-02-09 | 51,69 | 981.000 | 52,09 | 51,50 | 51,57 | 00:00:00 | | 2006-02-10 | 52,18 | 642.900 | 52,21 | 51,60 | 51,72 | 00:00:00 | | 2006-02-13 | 51,66 | 824.200 | 52,28 | 51,53 | 52,25 | 00:00:00 | | 2006-02-14 | 52,40 | 826.300 | 52,75 | 51,60 | 51,60 | 00:00:00 | | 2006-02-15 | 52,22 | 684.300 | 52,55 | 51,73 | 52,23 | 00:00:00 | | 2006-02-16 | 52,47 | 611.400 | 52,58 | 52,08 | 52,08 | 00:00:00 | | 2006-02-17 | 51,99 | 482.700 | 52,65 | 51,95 | 52,50 | 00:00:00 | | 2006-02-21 | 52,10 | 621.000 | 52,40 | 51,91 | 52,30 | 00:00:00 | | 2006-02-22 | 52,22 | 763.700 | 52,58 | 52,03 | 52,27 | 00:00:00 | | 2006-02-23 | 51,72 | 522.800 | 52,16 | 51,61 | 52,00 | 00:00:00 | | 2006-02-24 | 51,46 | 423.400 | 51,92 | 51,39 | 51,54 | 00:00:00 | | 2006-02-27 | 51,70 | 642.600 | 51,85 | 51,41 | 51,50 | 00:00:00 | | 2006-02-28 | 51,51 | 956.500 | 51,79 | 51,02 | 51,71 | 00:00:00 | | 2006-03-01 | 51,78 | 619.800 | 51,79 | 51,25 | 51,25 | 00:00:00 | | 2006-03-02 | 51,48 | 665.800 | 51,74 | 51,17 | 51,65 | 00:00:00 | | 2006-03-03 | 51,46 | 376.700 | 51,76 | 51,21 | 51,26 | 00:00:00 | | 2006-03-06 | 51,23 | 683.600 | 51,50 | 51,04 | 51,31 | 00:00:00 | | 2006-03-07 | 51,48 | 387.500 | 51,68 | 51,09 | 51,09 | 00:00:00 | | 2006-03-08 | 51,71 | 1.189.400 | 51,83 | 51,34 | 51,49 | 00:00:00 | | 2006-03-09 | 51,70 | 482.300 | 52,09 | 51,66 | 51,68 | 00:00:00 | | 2006-03-10 | 51,50 | 1.025.000 | 51,95 | 51,40 | 51,62 | 00:00:00 | | 2006-03-13 | 51,61 | 987.800 | 51,80 | 51,35 | 51,65 | 00:00:00 | | 2006-03-14 | 52,25 | 1.069.300 | 52,38 | 51,42 | 51,47 | 00:00:00 | | 2006-03-15 | 52,28 | 663.400 | 52,38 | 51,85 | 52,16 | 00:00:00 | | 2006-03-16 | 52,64 | 647.900 | 52,95 | 52,18 | 52,32 | 00:00:00 | | 2006-03-17 | 53,18 | 1.008.100 | 53,30 | 52,78 | 52,78 | 00:00:00 | | 2006-03-20 | 52,89 | 605.300 | 53,51 | 52,69 | 53,02 | 00:00:00 | | 2006-03-21 | 52,38 | 875.300 | 53,01 | 52,26 | 52,99 | 00:00:00 | | 2006-03-22 | 51,86 | 829.800 | 52,41 | 51,36 | 52,24 | 00:00:00 | | 2006-03-23 | 51,78 | 397.700 | 52,00 | 51,70 | 51,87 | 00:00:00 | | 2006-03-24 | 51,77 | 1.081.600 | 52,00 | 51,69 | 51,78 | 00:00:00 | | 2006-03-27 | 51,54 | 1.255.100 | 51,75 | 51,15 | 51,73 | 00:00:00 | | 2006-03-28 | 50,61 | 1.028.000 | 51,45 | 50,46 | 51,34 | 00:00:00 | | 2006-03-29 | 50,89 | 1.361.100 | 51,06 | 50,56 | 50,57 | 00:00:00 | | 2006-03-30 | 50,89 | 681.400 | 51,12 | 50,73 | 50,86 | 00:00:00 | | 2006-03-31 | 50,21 | 736.200 | 50,82 | 50,14 | 50,73 | 00:00:00 | | 2006-04-03 | 50,41 | 899.400 | 50,61 | 50,10 | 50,21 | 00:00:00 | | 2006-04-04 | 50,72 | 1.134.300 | 51,11 | 50,16 | 50,46 | 00:00:00 | | 2006-04-05 | 50,44 | 557.200 | 50,82 | 50,21 | 50,66 | 00:00:00 | | 2006-04-06 | 50,15 | 730.600 | 50,29 | 49,82 | 50,19 | 00:00:00 | | 2006-04-07 | 49,84 | 791.300 | 50,41 | 49,80 | 50,10 | 00:00:00 | | 2006-04-10 | 49,60 | 609.600 | 49,90 | 49,29 | 49,84 | 00:00:00 | | 2006-04-11 | 49,64 | 951.100 | 49,84 | 49,13 | 49,72 | 00:00:00 | | 2006-04-12 | 50,01 | 877.700 | 50,33 | 49,50 | 49,50 | 00:00:00 | | 2006-04-13 | 49,32 | 619.100 | 50,11 | 49,21 | 50,11 | 00:00:00 | | 2006-04-17 | 49,12 | 419.900 | 49,50 | 49,09 | 49,21 | 00:00:00 | | 2006-04-18 | 50,14 | 1.111.900 | 50,30 | 49,28 | 49,34 | 00:00:00 | | 2006-04-19 | 50,93 | 1.637.700 | 51,88 | 50,49 | 50,55 | 00:00:00 | | 2006-04-20 | 51,42 | 838.400 | 51,80 | 50,91 | 50,91 | 00:00:00 | | 2006-04-21 | 51,07 | 689.800 | 51,78 | 50,63 | 51,68 | 00:00:00 | | 2006-04-24 | 51,14 | 620.400 | 51,25 | 50,76 | 51,12 | 00:00:00 | | 2006-04-25 | 51,25 | 1.020.600 | 51,65 | 50,96 | 51,47 | 00:00:00 | | 2006-04-26 | 51,81 | 517.000 | 51,81 | 51,10 | 51,30 | 00:00:00 | | 2006-04-27 | 51,40 | 738.900 | 51,99 | 51,37 | 51,51 | 00:00:00 | | 2006-04-28 | 51,90 | 906.800 | 52,28 | 51,24 | 51,25 | 00:00:00 | | 2006-05-01 | 51,98 | 791.400 | 52,59 | 51,69 | 52,07 | 00:00:00 | | 2006-05-02 | 54,44 | 2.588.100 | 54,95 | 52,06 | 52,43 | 00:00:00 | | 2006-05-03 | 54,85 | 1.832.300 | 55,53 | 54,40 | 54,61 | 00:00:00 | | 2006-05-04 | 55,52 | 1.105.500 | 55,58 | 54,77 | 54,77 | 00:00:00 | | 2006-05-05 | 56,09 | 1.007.300 | 56,28 | 55,40 | 55,70 | 00:00:00 | | 2006-05-08 | 55,82 | 1.017.400 | 56,41 | 55,68 | 56,25 | 00:00:00 | | 2006-05-09 | 56,36 | 1.561.200 | 56,45 | 55,80 | 55,92 | 00:00:00 | | 2006-05-10 | 56,48 | 617.600 | 56,57 | 56,09 | 56,16 | 00:00:00 | | 2006-05-11 | 56,99 | 1.430.700 | 57,32 | 56,38 | 56,56 | 00:00:00 | | 2006-05-12 | 57,01 | 989.600 | 57,40 | 56,93 | 57,11 | 00:00:00 | | 2006-05-15 | 57,22 | 851.900 | 57,42 | 56,73 | 57,20 | 00:00:00 | | 2006-05-16 | 57,19 | 758.700 | 57,44 | 56,77 | 57,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
