|
 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 | | 2001-08-03 | 30,18 | 1.068.500 | 31,00 | 30,18 | 30,99 | 00:00:00 | | 2001-08-06 | 30,38 | 464.200 | 30,84 | 30,29 | 30,30 | 00:00:00 | | 2001-08-07 | 30,70 | 365.900 | 31,00 | 30,21 | 30,25 | 00:00:00 | | 2001-08-08 | 30,46 | 524.900 | 30,80 | 30,13 | 30,45 | 00:00:00 | | 2001-08-09 | 30,52 | 356.900 | 30,84 | 30,15 | 30,40 | 00:00:00 | | 2001-08-10 | 30,62 | 385.800 | 30,80 | 30,47 | 30,48 | 00:00:00 | | 2001-08-13 | 30,90 | 300.500 | 30,90 | 30,57 | 30,74 | 00:00:00 | | 2001-08-14 | 31,02 | 571.800 | 31,10 | 30,40 | 30,44 | 00:00:00 | | 2001-08-15 | 30,29 | 1.339.300 | 31,05 | 30,20 | 30,94 | 00:00:00 | | 2001-08-16 | 30,19 | 1.067.100 | 30,38 | 29,85 | 30,38 | 00:00:00 | | 2001-08-17 | 30,10 | 660.300 | 30,39 | 29,70 | 30,06 | 00:00:00 | | 2001-08-20 | 30,33 | 380.000 | 30,40 | 30,01 | 30,03 | 00:00:00 | | 2001-08-21 | 30,25 | 374.600 | 30,65 | 29,90 | 30,27 | 00:00:00 | | 2001-08-22 | 30,39 | 226.000 | 30,63 | 30,10 | 30,46 | 00:00:00 | | 2001-08-23 | 30,47 | 406.100 | 30,74 | 30,12 | 30,30 | 00:00:00 | | 2001-08-24 | 30,40 | 519.000 | 30,80 | 30,31 | 30,37 | 00:00:00 | | 2001-08-27 | 30,29 | 370.300 | 30,82 | 29,87 | 30,09 | 00:00:00 | | 2001-08-28 | 30,22 | 265.200 | 30,70 | 30,10 | 30,70 | 00:00:00 | | 2001-08-29 | 30,15 | 522.600 | 30,50 | 29,95 | 30,10 | 00:00:00 | | 2001-08-30 | 30,25 | 666.100 | 30,57 | 30,05 | 30,05 | 00:00:00 | | 2001-08-31 | 30,08 | 698.500 | 30,31 | 29,74 | 30,13 | 00:00:00 | | 2001-09-04 | 29,46 | 676.700 | 29,86 | 28,71 | 29,05 | 00:00:00 | | 2001-09-05 | 29,10 | 919.800 | 29,99 | 28,61 | 29,98 | 00:00:00 | | 2001-09-06 | 29,18 | 731.800 | 29,27 | 28,89 | 29,00 | 00:00:00 | | 2001-09-07 | 28,78 | 642.500 | 29,05 | 28,24 | 28,95 | 00:00:00 | | 2001-09-10 | 29,72 | 641.000 | 29,88 | 28,63 | 28,70 | 00:00:00 | | 2001-09-17 | 28,92 | 2.233.800 | 28,95 | 24,95 | 26,76 | 00:00:00 | | 2001-09-18 | 28,30 | 893.700 | 29,54 | 28,02 | 29,08 | 00:00:00 | | 2001-09-19 | 27,88 | 1.046.200 | 28,50 | 26,95 | 28,24 | 00:00:00 | | 2001-09-20 | 26,99 | 628.800 | 27,89 | 26,61 | 27,80 | 00:00:00 | | 2001-09-21 | 26,02 | 995.900 | 27,50 | 24,95 | 24,95 | 00:00:00 | | 2001-09-24 | 26,63 | 826.900 | 27,33 | 25,67 | 25,90 | 00:00:00 | | 2001-09-25 | 27,13 | 726.200 | 27,37 | 25,75 | 26,46 | 00:00:00 | | 2001-09-26 | 27,40 | 495.900 | 27,45 | 26,39 | 26,90 | 00:00:00 | | 2001-09-27 | 28,72 | 645.400 | 28,87 | 27,11 | 27,44 | 00:00:00 | | 2001-09-28 | 30,33 | 911.100 | 30,40 | 28,41 | 28,41 | 00:00:00 | | 2001-10-01 | 29,89 | 633.100 | 29,89 | 29,25 | 29,59 | 00:00:00 | | 2001-10-02 | 30,96 | 630.800 | 31,05 | 29,27 | 29,47 | 00:00:00 | | 2001-10-03 | 31,09 | 757.000 | 31,68 | 30,42 | 30,48 | 00:00:00 | | 2001-10-04 | 30,70 | 329.900 | 31,70 | 30,33 | 31,15 | 00:00:00 | | 2001-10-05 | 30,01 | 730.300 | 30,70 | 29,55 | 30,60 | 00:00:00 | | 2001-10-08 | 29,26 | 689.600 | 30,25 | 28,77 | 30,00 | 00:00:00 | | 2001-10-09 | 30,05 | 394.400 | 30,69 | 29,39 | 29,40 | 00:00:00 | | 2001-10-10 | 30,94 | 803.300 | 30,99 | 29,95 | 30,06 | 00:00:00 | | 2001-10-11 | 30,37 | 827.400 | 31,45 | 30,09 | 30,72 | 00:00:00 | | 2001-10-12 | 30,05 | 351.300 | 30,51 | 29,26 | 30,41 | 00:00:00 | | 2001-10-15 | 30,31 | 524.500 | 30,50 | 29,47 | 29,71 | 00:00:00 | | 2001-10-16 | 31,14 | 287.900 | 31,29 | 30,11 | 30,40 | 00:00:00 | | 2001-10-17 | 30,57 | 257.700 | 31,50 | 30,35 | 31,13 | 00:00:00 | | 2001-10-18 | 29,81 | 320.900 | 30,67 | 29,48 | 30,45 | 00:00:00 | | 2001-10-19 | 29,11 | 445.700 | 29,99 | 28,70 | 29,83 | 00:00:00 | | 2001-10-22 | 30,68 | 889.100 | 31,20 | 28,16 | 28,79 | 00:00:00 | | 2001-10-23 | 30,96 | 1.024.300 | 31,42 | 30,52 | 30,96 | 00:00:00 | | 2001-10-24 | 31,05 | 513.400 | 31,28 | 30,80 | 31,28 | 00:00:00 | | 2001-10-25 | 31,73 | 1.327.800 | 31,77 | 30,43 | 30,91 | 00:00:00 | | 2001-10-26 | 32,41 | 1.076.300 | 32,56 | 31,20 | 31,73 | 00:00:00 | | 2001-10-29 | 32,00 | 2.182.700 | 32,44 | 31,81 | 32,13 | 00:00:00 | | 2001-10-30 | 31,08 | 1.044.600 | 31,69 | 30,91 | 31,68 | 00:00:00 | | 2001-10-31 | 30,84 | 1.046.000 | 31,20 | 30,37 | 31,00 | 00:00:00 | | 2001-11-01 | 31,28 | 1.399.000 | 31,60 | 30,70 | 30,78 | 00:00:00 | | 2001-11-02 | 31,85 | 3.734.000 | 32,14 | 31,06 | 31,24 | 00:00:00 | | 2001-11-05 | 32,39 | 811.000 | 32,90 | 31,81 | 32,01 | 00:00:00 | | 2001-11-06 | 32,60 | 548.000 | 32,70 | 32,18 | 32,23 | 00:00:00 | | 2001-11-07 | 32,24 | 297.500 | 32,95 | 31,80 | 32,90 | 00:00:00 | | 2001-11-08 | 32,00 | 333.200 | 32,27 | 31,60 | 32,24 | 00:00:00 | | 2001-11-09 | 31,56 | 393.200 | 32,00 | 31,19 | 31,99 | 00:00:00 | | 2001-11-12 | 31,75 | 312.300 | 32,01 | 30,70 | 31,45 | 00:00:00 | | 2001-11-13 | 31,80 | 610.900 | 31,99 | 31,30 | 31,59 | 00:00:00 | | 2001-11-14 | 31,92 | 279.000 | 31,96 | 31,50 | 31,76 | 00:00:00 | | 2001-11-15 | 31,95 | 418.500 | 32,20 | 31,85 | 31,85 | 00:00:00 | | 2001-11-16 | 32,05 | 491.400 | 32,23 | 31,47 | 31,49 | 00:00:00 | | 2001-11-19 | 32,00 | 823.400 | 32,20 | 31,65 | 32,07 | 00:00:00 | | 2001-11-20 | 31,84 | 462.300 | 32,02 | 31,50 | 31,90 | 00:00:00 | | 2001-11-21 | 31,80 | 332.500 | 31,85 | 31,59 | 31,85 | 00:00:00 | | 2001-11-23 | 31,99 | 112.700 | 32,09 | 31,70 | 31,75 | 00:00:00 | | 2001-11-26 | 32,21 | 586.500 | 32,27 | 31,85 | 31,99 | 00:00:00 | | 2001-11-27 | 32,30 | 335.000 | 32,77 | 31,77 | 32,25 | 00:00:00 | | 2001-11-28 | 32,39 | 257.200 | 32,71 | 31,80 | 32,25 | 00:00:00 | | 2001-11-29 | 32,79 | 444.900 | 32,85 | 32,20 | 32,40 | 00:00:00 | | 2001-11-30 | 32,16 | 1.791.200 | 32,84 | 32,14 | 32,70 | 00:00:00 | | 2001-12-03 | 32,09 | 360.100 | 32,68 | 31,82 | 32,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
