|
 Safety First Trus - [Ticker: ABI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 23.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ABI quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,444,800 | 30.24 | 30.33 | 29.38 | 29.38 | 00:00:00 | | 2007-03-06 | 1,419,300 | 29.44 | 29.90 | 29.38 | 29.86 | 00:00:00 | | 2007-03-07 | 1,865,200 | 29.46 | 29.49 | 29.15 | 29.29 | 00:00:00 | | 2007-03-08 | 1,406,900 | 29.61 | 30.25 | 29.61 | 30.01 | 00:00:00 | | 2007-03-09 | 1,257,300 | 30.21 | 30.22 | 29.44 | 29.68 | 00:00:00 | | 2007-03-12 | 999,700 | 29.60 | 29.65 | 29.30 | 29.36 | 00:00:00 | | 2007-03-13 | 1,205,500 | 29.12 | 29.32 | 28.54 | 28.55 | 00:00:00 | | 2007-03-14 | 1,850,600 | 28.80 | 29.01 | 28.35 | 28.77 | 00:00:00 | | 2007-03-15 | 1,180,100 | 28.67 | 28.81 | 28.49 | 28.62 | 00:00:00 | | 2007-03-16 | 2,270,300 | 29.48 | 29.64 | 28.82 | 29.54 | 00:00:00 | | 2007-03-19 | 1,942,400 | 29.54 | 30.05 | 29.49 | 30.05 | 00:00:00 | | 2007-03-20 | 1,409,400 | 29.88 | 30.02 | 29.60 | 29.73 | 00:00:00 | | 2007-03-21 | 1,558,500 | 29.68 | 29.99 | 29.42 | 29.97 | 00:00:00 | | 2007-03-22 | 1,531,400 | 29.94 | 30.40 | 29.93 | 30.34 | 00:00:00 | | 2007-03-23 | 1,199,800 | 30.48 | 30.75 | 30.34 | 30.67 | 00:00:00 | | 2007-03-26 | 1,158,400 | 30.82 | 30.99 | 30.26 | 30.39 | 00:00:00 | | 2007-03-27 | 1,336,800 | 30.18 | 30.27 | 29.80 | 30.08 | 00:00:00 | | 2007-03-28 | 1,128,000 | 29.88 | 29.96 | 29.56 | 29.65 | 00:00:00 | | 2007-03-29 | 1,142,400 | 29.71 | 29.90 | 29.25 | 29.42 | 00:00:00 | | 2007-03-30 | 1,120,500 | 28.53 | 29.79 | 28.52 | 29.57 | 00:00:00 | | 2007-04-02 | 1,629,200 | 29.51 | 29.51 | 28.79 | 28.85 | 00:00:00 | | 2007-04-03 | 1,332,800 | 28.93 | 29.65 | 28.93 | 29.34 | 00:00:00 | | 2007-04-04 | 830,500 | 29.28 | 29.57 | 29.28 | 29.44 | 00:00:00 | | 2007-04-05 | 847,200 | 29.42 | 30.12 | 29.35 | 30.04 | 00:00:00 | | 2007-04-09 | 1,617,900 | 30.12 | 30.54 | 29.93 | 30.48 | 00:00:00 | | 2007-04-10 | 1,556,400 | 30.53 | 30.85 | 30.44 | 30.55 | 00:00:00 | | 2007-04-11 | 1,370,000 | 30.57 | 30.63 | 29.92 | 30.17 | 00:00:00 | | 2007-04-12 | 1,574,400 | 30.17 | 30.84 | 30.04 | 30.79 | 00:00:00 | | 2007-04-13 | 1,164,200 | 30.93 | 31.02 | 30.75 | 30.81 | 00:00:00 | | 2007-04-16 | 1,720,800 | 30.78 | 31.10 | 30.73 | 31.04 | 00:00:00 | | 2007-04-17 | 1,570,700 | 30.94 | 31.23 | 30.71 | 30.77 | 00:00:00 | | 2007-04-18 | 1,257,700 | 30.77 | 30.87 | 30.26 | 30.52 | 00:00:00 | | 2007-04-19 | 759,100 | 31.40 | 31.40 | 30.32 | 30.47 | 00:00:00 | | 2007-04-20 | 1,281,300 | 30.76 | 31.14 | 30.62 | 31.05 | 00:00:00 | | 2007-04-23 | 773,400 | 30.96 | 31.25 | 30.84 | 30.88 | 00:00:00 | | 2007-04-24 | 1,160,700 | 31.02 | 31.23 | 30.74 | 30.80 | 00:00:00 | | 2007-04-25 | 1,328,100 | 30.94 | 31.05 | 30.74 | 30.94 | 00:00:00 | | 2007-04-26 | 4,380,000 | 30.81 | 31.05 | 28.76 | 29.46 | 00:00:00 | | 2007-04-27 | 3,664,100 | 29.47 | 31.35 | 29.34 | 31.23 | 00:00:00 | | 2007-04-30 | 2,335,600 | 31.09 | 31.41 | 30.93 | 31.24 | 00:00:00 | | 2007-05-01 | 1,958,900 | 31.20 | 31.41 | 30.85 | 31.11 | 00:00:00 | | 2007-05-02 | 1,692,400 | 31.09 | 31.20 | 30.72 | 30.76 | 00:00:00 | | 2007-05-03 | 2,124,800 | 30.78 | 31.04 | 30.47 | 30.63 | 00:00:00 | | 2007-05-04 | 2,545,000 | 30.63 | 30.66 | 30.00 | 30.23 | 00:00:00 | | 2007-05-07 | 1,523,000 | 30.28 | 30.42 | 29.99 | 29.99 | 00:00:00 | | 2007-05-08 | 1,574,500 | 30.00 | 30.00 | 29.57 | 29.67 | 00:00:00 | | 2007-05-09 | 1,056,500 | 29.72 | 30.06 | 29.65 | 29.97 | 00:00:00 | | 2007-05-10 | 2,475,600 | 29.82 | 30.26 | 29.75 | 30.07 | 00:00:00 | | 2007-05-11 | 1,062,200 | 30.09 | 30.09 | 29.73 | 30.05 | 00:00:00 | | 2007-05-14 | 1,333,900 | 30.00 | 30.17 | 29.60 | 29.60 | 00:00:00 | | 2007-05-15 | 1,363,800 | 29.58 | 29.99 | 29.44 | 29.45 | 00:00:00 | | 2007-05-16 | 1,539,200 | 29.48 | 29.51 | 29.13 | 29.28 | 00:00:00 | | 2007-05-17 | 1,584,200 | 29.28 | 29.39 | 28.59 | 28.59 | 00:00:00 | | 2007-05-18 | 1,481,900 | 28.79 | 29.22 | 28.79 | 29.21 | 00:00:00 | | 2007-05-21 | 1,823,100 | 29.20 | 29.39 | 28.94 | 29.06 | 00:00:00 | | 2007-05-22 | 1,748,700 | 28.87 | 29.05 | 28.50 | 28.76 | 00:00:00 | | 2007-05-23 | 1,944,900 | 28.87 | 29.04 | 28.75 | 28.78 | 00:00:00 | | 2007-05-24 | 1,257,000 | 28.80 | 29.00 | 28.23 | 28.36 | 00:00:00 | | 2007-05-25 | 1,815,400 | 28.27 | 28.71 | 28.14 | 28.65 | 00:00:00 | | 2007-05-29 | 1,439,600 | 28.65 | 28.77 | 28.35 | 28.57 | 00:00:00 | | 2007-05-30 | 1,766,600 | 28.35 | 28.45 | 27.86 | 28.29 | 00:00:00 | | 2007-05-31 | 2,632,500 | 28.26 | 28.42 | 27.79 | 28.39 | 00:00:00 | | 2007-06-01 | 3,037,000 | 28.39 | 29.71 | 28.35 | 29.51 | 00:00:00 | | 2007-06-04 | 2,242,700 | 29.24 | 29.80 | 29.00 | 29.70 | 00:00:00 | | 2007-06-05 | 1,757,000 | 29.50 | 29.50 | 28.67 | 28.92 | 00:00:00 | | 2007-06-06 | 1,743,100 | 28.90 | 28.90 | 28.34 | 28.50 | 00:00:00 | | 2007-06-07 | 1,211,100 | 28.40 | 28.65 | 27.99 | 27.99 | 00:00:00 | | 2007-06-08 | 1,283,700 | 27.90 | 28.19 | 27.85 | 28.19 | 00:00:00 | | 2007-06-11 | 1,322,500 | 27.89 | 28.90 | 27.89 | 28.60 | 00:00:00 | | 2007-06-12 | 1,573,300 | 28.47 | 28.96 | 28.41 | 28.48 | 00:00:00 | | 2007-06-13 | 1,738,600 | 28.56 | 29.28 | 28.48 | 29.21 | 00:00:00 | | 2007-06-14 | 1,333,200 | 29.39 | 29.39 | 29.00 | 29.07 | 00:00:00 | | 2007-06-15 | 1,371,900 | 29.32 | 29.39 | 28.92 | 29.06 | 00:00:00 | | 2007-06-18 | 1,568,700 | 28.99 | 29.24 | 28.60 | 28.75 | 00:00:00 | | 2007-06-19 | 2,106,500 | 28.65 | 28.77 | 28.30 | 28.70 | 00:00:00 | | 2007-06-20 | 2,417,200 | 28.77 | 29.62 | 28.65 | 29.24 | 00:00:00 | | 2007-06-21 | 2,983,600 | 29.15 | 30.28 | 28.90 | 29.74 | 00:00:00 | | 2007-06-22 | 2,873,200 | 29.75 | 29.98 | 29.18 | 29.39 | 00:00:00 | | 2007-06-25 | 2,206,500 | 30.19 | 30.43 | 29.47 | 29.52 | 00:00:00 | | 2007-06-26 | 3,692,800 | 29.85 | 30.96 | 29.84 | 30.53 | 00:00:00 | | 2007-06-27 | 2,830,200 | 30.23 | 30.56 | 30.01 | 30.50 | 00:00:00 | | 2007-06-28 | 2,198,700 | 30.32 | 30.65 | 30.09 | 30.41 | 00:00:00 | | 2007-06-29 | 2,200,700 | 30.42 | 30.87 | 30.41 | 30.54 | 00:00:00 | | 2007-07-02 | 1,661,000 | 30.47 | 30.62 | 30.14 | 30.41 | 00:00:00 | | 2007-07-03 | 1,116,200 | 29.52 | 30.64 | 29.51 | 30.48 | 00:00:00 | | 2007-07-05 | 2,479,800 | 30.41 | 31.28 | 30.27 | 30.88 | 00:00:00 | | 2007-07-06 | 2,282,600 | 30.78 | 31.12 | 30.50 | 31.03 | 00:00:00 | | 2007-07-09 | 2,193,600 | 30.99 | 31.56 | 30.74 | 31.56 | 00:00:00 | | 2007-07-10 | 2,136,800 | 31.25 | 31.60 | 31.05 | 31.17 | 00:00:00 | | 2007-07-11 | 1,716,600 | 31.10 | 31.67 | 31.03 | 31.54 | 00:00:00 | | 2007-07-12 | 1,784,500 | 31.50 | 31.70 | 31.23 | 31.66 | 00:00:00 | | 2007-07-13 | 1,340,100 | 31.70 | 31.86 | 31.35 | 31.77 | 00:00:00 | | 2007-07-16 | 1,893,200 | 31.62 | 31.83 | 31.49 | 31.72 | 00:00:00 | | 2007-07-17 | 2,617,400 | 31.72 | 32.08 | 31.61 | 31.91 | 00:00:00 | | 2007-07-18 | 2,490,800 | 31.76 | 32.23 | 31.61 | 32.13 | 00:00:00 | | 2007-07-19 | 2,935,900 | 32.24 | 32.92 | 32.00 | 32.91 | 00:00:00 | | 2007-07-20 | 3,275,400 | 32.91 | 33.20 | 32.22 | 33.09 | 00:00:00 | | 2007-07-23 | 1,855,600 | 33.19 | 33.25 | 32.72 | 32.95 | 00:00:00 | | 2007-07-24 | 3,518,900 | 32.95 | 33.23 | 32.37 | 32.41 | 00:00:00 | | 2007-07-25 | 5,016,000 | 32.00 | 33.05 | 31.76 | 32.97 | 00:00:00 | | 2007-07-26 | 5,912,400 | 32.75 | 33.04 | 31.77 | 32.24 | 00:00:00 | | 2007-07-27 | 2,426,600 | 32.29 | 32.46 | 31.39 | 31.61 | 00:00:00 | | 2007-07-30 | 3,543,400 | 31.42 | 31.47 | 30.83 | 31.12 | 00:00:00 | | 2007-07-31 | 2,230,200 | 31.35 | 31.67 | 31.17 | 31.22 | 00:00:00 | | 2007-08-01 | 2,433,000 | 31.10 | 31.16 | 30.53 | 31.16 | 00:00:00 | | 2007-08-02 | 1,842,800 | 31.19 | 31.95 | 30.75 | 31.84 | 00:00:00 | | 2007-08-03 | 1,845,200 | 31.67 | 31.86 | 31.24 | 31.32 | 00:00:00 | | 2007-08-06 | 1,717,500 | 31.65 | 32.52 | 31.50 | 32.52 | 00:00:00 | | 2007-08-07 | 2,616,700 | 32.25 | 32.79 | 31.99 | 32.54 | 00:00:00 | | 2007-08-08 | 2,834,000 | 33.41 | 33.41 | 31.95 | 32.37 | 00:00:00 | | 2007-08-09 | 7,482,200 | 33.50 | 34.09 | 32.36 | 32.99 | 00:00:00 | | 2007-08-10 | 4,004,100 | 32.30 | 34.12 | 32.25 | 33.77 | 00:00:00 | | 2007-08-13 | 2,234,100 | 34.00 | 34.10 | 33.47 | 33.55 | 00:00:00 | | 2007-08-14 | 5,102,400 | 33.55 | 34.50 | 32.55 | 33.06 | 00:00:00 | | 2007-08-15 | 3,933,200 | 32.87 | 33.28 | 31.79 | 31.84 | 00:00:00 | | 2007-08-16 | 6,159,600 | 31.38 | 31.93 | 31.04 | 31.65 | 00:00:00 | | 2007-08-17 | 3,368,600 | 32.72 | 32.90 | 30.95 | 31.32 | 00:00:00 | | 2007-08-20 | 2,042,300 | 31.41 | 31.75 | 31.10 | 31.32 | 00:00:00 | | 2007-08-21 | 2,476,800 | 31.40 | 32.38 | 31.32 | 31.66 | 00:00:00 | | 2007-08-22 | 4,574,700 | 31.69 | 31.69 | 30.93 | 31.25 | 00:00:00 | | 2007-08-23 | 2,691,300 | 31.26 | 32.41 | 31.26 | 31.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
