|
 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 | | 2001-12-03 | 32,09 | 360.100 | 32,68 | 31,82 | 32,20 | 00:00:00 | | 2001-12-04 | 32,43 | 613.700 | 32,48 | 31,37 | 32,01 | 00:00:00 | | 2001-12-05 | 32,44 | 412.200 | 32,82 | 32,22 | 32,47 | 00:00:00 | | 2001-12-06 | 32,02 | 218.000 | 32,50 | 31,85 | 32,43 | 00:00:00 | | 2001-12-07 | 32,10 | 221.700 | 32,30 | 31,72 | 31,99 | 00:00:00 | | 2001-12-10 | 31,35 | 414.400 | 32,20 | 31,22 | 32,12 | 00:00:00 | | 2001-12-11 | 30,97 | 1.270.700 | 31,21 | 30,49 | 30,76 | 00:00:00 | | 2001-12-12 | 31,02 | 895.600 | 31,25 | 30,85 | 30,95 | 00:00:00 | | 2001-12-13 | 30,53 | 451.000 | 30,94 | 30,52 | 30,84 | 00:00:00 | | 2001-12-14 | 30,63 | 352.100 | 30,79 | 30,26 | 30,53 | 00:00:00 | | 2001-12-17 | 30,31 | 1.085.100 | 30,57 | 29,75 | 30,35 | 00:00:00 | | 2001-12-18 | 30,54 | 487.000 | 30,68 | 30,01 | 30,41 | 00:00:00 | | 2001-12-19 | 30,52 | 482.300 | 30,74 | 30,23 | 30,35 | 00:00:00 | | 2001-12-20 | 30,42 | 514.900 | 30,97 | 30,24 | 30,31 | 00:00:00 | | 2001-12-21 | 30,46 | 1.107.300 | 30,81 | 30,25 | 30,79 | 00:00:00 | | 2001-12-24 | 30,61 | 145.000 | 30,67 | 30,45 | 30,45 | 00:00:00 | | 2001-12-26 | 30,69 | 371.200 | 31,09 | 30,45 | 30,52 | 00:00:00 | | 2001-12-27 | 30,98 | 382.300 | 31,25 | 30,64 | 30,67 | 00:00:00 | | 2001-12-28 | 31,31 | 358.500 | 31,66 | 30,85 | 30,96 | 00:00:00 | | 2001-12-31 | 31,15 | 474.800 | 31,74 | 30,95 | 31,30 | 00:00:00 | | 2002-01-02 | 31,28 | 403.000 | 31,28 | 30,64 | 31,19 | 00:00:00 | | 2002-01-03 | 30,71 | 513.600 | 31,05 | 30,39 | 31,04 | 00:00:00 | | 2002-01-04 | 31,00 | 521.800 | 31,00 | 30,50 | 30,53 | 00:00:00 | | 2002-01-07 | 30,64 | 412.500 | 30,95 | 30,37 | 30,91 | 00:00:00 | | 2002-01-08 | 30,21 | 976.000 | 30,70 | 29,94 | 30,65 | 00:00:00 | | 2002-01-09 | 30,24 | 600.900 | 30,64 | 30,06 | 30,20 | 00:00:00 | | 2002-01-10 | 30,09 | 456.700 | 30,49 | 29,90 | 30,30 | 00:00:00 | | 2002-01-11 | 30,40 | 357.100 | 30,47 | 30,04 | 30,15 | 00:00:00 | | 2002-01-14 | 30,31 | 405.500 | 30,43 | 30,08 | 30,40 | 00:00:00 | | 2002-01-15 | 30,93 | 640.000 | 31,00 | 30,01 | 30,01 | 00:00:00 | | 2002-01-16 | 30,36 | 319.800 | 30,99 | 30,31 | 30,95 | 00:00:00 | | 2002-01-17 | 30,26 | 355.900 | 30,50 | 30,04 | 30,45 | 00:00:00 | | 2002-01-18 | 29,91 | 656.900 | 30,55 | 29,82 | 29,85 | 00:00:00 | | 2002-01-22 | 29,27 | 596.800 | 30,06 | 29,25 | 30,00 | 00:00:00 | | 2002-01-23 | 29,19 | 574.600 | 29,40 | 29,08 | 29,24 | 00:00:00 | | 2002-01-24 | 29,16 | 1.164.800 | 29,30 | 28,85 | 29,20 | 00:00:00 | | 2002-01-25 | 29,65 | 1.006.700 | 29,79 | 29,12 | 29,30 | 00:00:00 | | 2002-01-28 | 29,78 | 679.300 | 30,79 | 29,65 | 29,86 | 00:00:00 | | 2002-01-29 | 29,29 | 676.800 | 30,36 | 29,23 | 29,66 | 00:00:00 | | 2002-01-30 | 30,24 | 805.700 | 30,40 | 29,00 | 29,35 | 00:00:00 | | 2002-01-31 | 30,59 | 437.400 | 30,70 | 29,95 | 30,16 | 00:00:00 | | 2002-02-01 | 31,17 | 5.814 | 31,41 | 30,54 | 30,56 | 00:00:00 | | 2002-02-04 | 30,87 | 745.600 | 31,26 | 30,54 | 31,21 | 00:00:00 | | 2002-02-05 | 30,78 | 665.100 | 31,15 | 30,55 | 30,83 | 00:00:00 | | 2002-02-06 | 31,00 | 593.100 | 31,28 | 30,56 | 30,60 | 00:00:00 | | 2002-02-07 | 31,34 | 458.700 | 31,75 | 31,00 | 31,00 | 00:00:00 | | 2002-02-08 | 31,59 | 550.600 | 31,85 | 31,30 | 31,30 | 00:00:00 | | 2002-02-11 | 31,88 | 275.700 | 32,00 | 31,39 | 31,39 | 00:00:00 | | 2002-02-12 | 31,97 | 293.700 | 32,00 | 31,71 | 31,81 | 00:00:00 | | 2002-02-13 | 32,75 | 525.500 | 32,80 | 31,81 | 31,83 | 00:00:00 | | 2002-02-14 | 32,58 | 449.500 | 32,97 | 32,40 | 32,70 | 00:00:00 | | 2002-02-15 | 32,70 | 347.600 | 32,84 | 32,12 | 32,49 | 00:00:00 | | 2002-02-19 | 32,39 | 285.800 | 32,75 | 32,24 | 32,25 | 00:00:00 | | 2002-02-20 | 32,74 | 289.600 | 32,80 | 32,26 | 32,31 | 00:00:00 | | 2002-02-21 | 32,31 | 345.800 | 32,74 | 32,11 | 32,56 | 00:00:00 | | 2002-02-22 | 32,32 | 423.700 | 32,54 | 31,91 | 32,42 | 00:00:00 | | 2002-02-25 | 33,66 | 1.299.900 | 33,72 | 32,27 | 32,27 | 00:00:00 | | 2002-02-26 | 33,67 | 767.600 | 33,90 | 33,37 | 33,69 | 00:00:00 | | 2002-02-27 | 34,11 | 837.000 | 34,66 | 33,60 | 33,94 | 00:00:00 | | 2002-02-28 | 33,95 | 500.800 | 34,65 | 33,94 | 34,17 | 00:00:00 | | 2002-03-01 | 34,12 | 1.005.100 | 34,27 | 33,55 | 33,56 | 00:00:00 | | 2002-03-04 | 34,07 | 1.473.100 | 34,60 | 33,86 | 34,13 | 00:00:00 | | 2002-03-05 | 34,04 | 1.346.800 | 34,19 | 33,85 | 34,07 | 00:00:00 | | 2002-03-06 | 34,11 | 607.200 | 34,30 | 33,80 | 33,99 | 00:00:00 | | 2002-03-07 | 33,18 | 612.500 | 34,38 | 32,95 | 34,37 | 00:00:00 | | 2002-03-08 | 32,94 | 1.624.800 | 33,75 | 32,36 | 33,55 | 00:00:00 | | 2002-03-11 | 32,95 | 704.300 | 33,15 | 32,24 | 32,93 | 00:00:00 | | 2002-03-12 | 32,82 | 430.200 | 32,95 | 32,28 | 32,95 | 00:00:00 | | 2002-03-13 | 33,03 | 503.600 | 33,10 | 32,50 | 32,82 | 00:00:00 | | 2002-03-14 | 33,50 | 582.600 | 33,73 | 33,10 | 33,14 | 00:00:00 | | 2002-03-15 | 33,63 | 566.800 | 34,24 | 33,29 | 34,09 | 00:00:00 | | 2002-03-18 | 33,32 | 435.200 | 33,61 | 33,14 | 33,41 | 00:00:00 | | 2002-03-19 | 33,29 | 463.100 | 33,68 | 33,27 | 33,53 | 00:00:00 | | 2002-03-20 | 32,90 | 434.700 | 33,42 | 32,78 | 33,32 | 00:00:00 | | 2002-03-21 | 32,99 | 844.700 | 33,14 | 32,84 | 32,87 | 00:00:00 | | 2002-03-22 | 32,62 | 615.800 | 33,05 | 32,43 | 33,00 | 00:00:00 | | 2002-03-25 | 31,98 | 539.200 | 32,62 | 31,89 | 32,61 | 00:00:00 | | 2002-03-26 | 32,07 | 790.100 | 32,40 | 31,82 | 31,82 | 00:00:00 | | 2002-03-27 | 32,00 | 1.059.500 | 32,16 | 31,73 | 31,73 | 00:00:00 | | 2002-03-28 | 32,04 | 2.530.800 | 32,14 | 31,89 | 32,00 | 00:00:00 | | 2002-04-01 | 32,03 | 985.600 | 32,10 | 31,62 | 32,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
