|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,094,300 | 31.67 | 32.08 | 31.15 | 31.35 | 00:00:00 | | 2008-02-15 | 1,654,500 | 31.15 | 31.52 | 30.89 | 31.12 | 00:00:00 | | 2008-02-19 | 2,256,300 | 31.35 | 31.55 | 31.23 | 31.52 | 00:00:00 | | 2008-02-20 | 1,425,400 | 31.28 | 31.71 | 31.16 | 31.68 | 00:00:00 | | 2008-02-21 | 1,829,600 | 31.68 | 32.06 | 31.45 | 31.95 | 00:00:00 | | 2008-02-22 | 1,923,100 | 32.02 | 32.32 | 31.82 | 32.29 | 00:00:00 | | 2008-02-25 | 1,867,800 | 32.37 | 32.92 | 32.24 | 32.86 | 00:00:00 | | 2008-02-26 | 2,424,900 | 31.26 | 33.52 | 30.97 | 33.43 | 00:00:00 | | 2008-02-27 | 1,852,800 | 33.28 | 34.03 | 33.19 | 33.89 | 00:00:00 | | 2008-02-28 | 1,583,000 | 33.78 | 34.08 | 33.47 | 34.03 | 00:00:00 | | 2008-02-29 | 2,481,500 | 33.64 | 33.90 | 33.22 | 33.71 | 00:00:00 | | 2008-03-03 | 2,397,800 | 33.74 | 34.42 | 33.51 | 34.42 | 00:00:00 | | 2008-03-04 | 2,265,800 | 34.03 | 34.69 | 33.93 | 34.65 | 00:00:00 | | 2008-03-05 | 2,141,300 | 34.72 | 34.73 | 33.91 | 34.21 | 00:00:00 | | 2008-03-06 | 2,159,800 | 34.18 | 34.21 | 33.59 | 33.63 | 00:00:00 | | 2008-03-07 | 1,937,500 | 33.64 | 33.71 | 33.30 | 33.51 | 00:00:00 | | 2008-03-10 | 2,037,800 | 33.40 | 33.45 | 32.34 | 32.35 | 00:00:00 | | 2008-03-11 | 1,524,400 | 32.64 | 32.89 | 32.34 | 32.87 | 00:00:00 | | 2008-03-12 | 3,236,700 | 32.96 | 34.15 | 32.00 | 34.04 | 00:00:00 | | 2008-03-13 | 2,487,200 | 33.77 | 33.87 | 33.32 | 33.68 | 00:00:00 | | 2008-03-14 | 2,970,700 | 33.75 | 33.75 | 32.21 | 32.74 | 00:00:00 | | 2008-03-17 | 2,871,100 | 32.09 | 32.71 | 31.64 | 31.95 | 00:00:00 | | 2008-03-18 | 2,329,100 | 32.22 | 32.47 | 31.65 | 32.39 | 00:00:00 | | 2008-03-19 | 2,125,400 | 33.97 | 33.97 | 31.79 | 31.84 | 00:00:00 | | 2008-03-20 | 1,408,500 | 32.05 | 32.10 | 31.15 | 31.84 | 00:00:00 | | 2008-03-24 | 1,034,900 | 32.03 | 32.67 | 31.84 | 32.58 | 00:00:00 | | 2008-03-25 | 1,813,800 | 32.75 | 33.56 | 32.75 | 33.40 | 00:00:00 | | 2008-03-26 | 1,824,200 | 33.90 | 34.09 | 33.44 | 33.70 | 00:00:00 | | 2008-03-27 | 1,821,700 | 33.92 | 33.94 | 33.30 | 33.35 | 00:00:00 | | 2008-03-28 | 1,209,900 | 33.59 | 33.80 | 33.44 | 33.53 | 00:00:00 | | 2008-03-31 | 1,939,800 | 33.53 | 33.53 | 32.77 | 32.86 | 00:00:00 | | 2008-04-01 | 2,070,900 | 32.97 | 33.69 | 32.71 | 33.50 | 00:00:00 | | 2008-04-02 | 1,982,800 | 33.55 | 33.79 | 33.29 | 33.63 | 00:00:00 | | 2008-04-03 | 2,353,200 | 33.55 | 33.63 | 32.51 | 32.71 | 00:00:00 | | 2008-04-04 | 1,555,000 | 32.63 | 33.11 | 32.58 | 32.78 | 00:00:00 | | 2008-04-07 | 1,623,900 | 32.95 | 32.95 | 32.34 | 32.46 | 00:00:00 | | 2008-04-08 | 1,796,800 | 32.22 | 32.43 | 31.81 | 31.88 | 00:00:00 | | 2008-04-09 | 1,646,300 | 31.81 | 32.08 | 31.42 | 31.60 | 00:00:00 | | 2008-04-10 | 1,761,400 | 31.73 | 31.94 | 31.58 | 31.82 | 00:00:00 | | 2008-04-11 | 1,680,600 | 31.70 | 31.83 | 31.15 | 31.27 | 00:00:00 | | 2008-04-14 | 1,704,700 | 31.42 | 31.42 | 30.85 | 30.95 | 00:00:00 | | 2008-04-15 | 6,721,500 | 30.14 | 30.62 | 28.75 | 29.52 | 00:00:00 | | 2008-04-16 | 3,811,300 | 29.59 | 30.96 | 29.52 | 30.87 | 00:00:00 | | 2008-04-17 | 1,908,700 | 30.70 | 30.92 | 30.13 | 30.68 | 00:00:00 | | 2008-04-18 | 1,999,300 | 31.13 | 31.13 | 30.43 | 30.56 | 00:00:00 | | 2008-04-21 | 1,568,900 | 30.45 | 30.97 | 30.40 | 30.79 | 00:00:00 | | 2008-04-22 | 2,830,400 | 30.52 | 30.60 | 29.89 | 30.06 | 00:00:00 | | 2008-04-23 | 2,281,900 | 30.00 | 31.37 | 30.00 | 31.04 | 00:00:00 | | 2008-04-24 | 5,313,000 | 30.90 | 30.90 | 28.82 | 29.77 | 00:00:00 | | 2008-04-25 | 2,081,300 | 29.62 | 30.65 | 29.49 | 30.24 | 00:00:00 | | 2008-04-28 | 2,340,200 | 30.45 | 31.67 | 30.36 | 31.58 | 00:00:00 | | 2008-04-29 | 2,462,300 | 31.48 | 31.67 | 31.02 | 31.25 | 00:00:00 | | 2008-04-30 | 2,212,100 | 31.25 | 32.19 | 31.25 | 31.91 | 00:00:00 | | 2008-05-01 | 2,537,000 | 31.90 | 33.18 | 31.90 | 32.79 | 00:00:00 | | 2008-05-02 | 1,861,900 | 32.88 | 33.35 | 32.60 | 32.96 | 00:00:00 | | 2008-05-05 | 2,715,300 | 33.01 | 33.85 | 32.86 | 33.84 | 00:00:00 | | 2008-05-06 | 3,141,400 | 33.72 | 34.00 | 33.17 | 33.41 | 00:00:00 | | 2008-05-07 | 2,006,600 | 33.47 | 33.80 | 33.21 | 33.22 | 00:00:00 | | 2008-05-08 | 1,599,500 | 33.49 | 34.68 | 32.87 | 33.76 | 00:00:00 | | 2008-05-09 | 1,721,100 | 33.36 | 34.04 | 32.98 | 33.91 | 00:00:00 | | 2008-05-12 | 1,589,000 | 33.86 | 34.17 | 33.45 | 33.82 | 00:00:00 | | 2008-05-13 | 1,488,300 | 33.99 | 33.99 | 33.15 | 33.62 | 00:00:00 | | 2008-05-14 | 2,146,600 | 33.76 | 34.42 | 33.40 | 34.11 | 00:00:00 | | 2008-05-15 | 1,616,700 | 33.85 | 34.31 | 33.72 | 34.19 | 00:00:00 | | 2008-05-16 | 2,062,500 | 34.16 | 34.55 | 33.93 | 34.33 | 00:00:00 | | 2008-05-19 | 2,055,300 | 34.27 | 34.51 | 34.00 | 34.37 | 00:00:00 | | 2008-05-20 | 1,540,100 | 34.18 | 34.54 | 34.10 | 34.30 | 00:00:00 | | 2008-05-21 | 1,203,100 | 34.40 | 34.53 | 33.82 | 33.85 | 00:00:00 | | 2008-05-22 | 1,536,900 | 33.94 | 33.95 | 33.52 | 33.75 | 00:00:00 | | 2008-05-23 | 1,626,700 | 33.48 | 34.22 | 33.47 | 34.07 | 00:00:00 | | 2008-05-27 | 1,210,800 | 34.19 | 34.48 | 34.09 | 34.41 | 00:00:00 | | 2008-05-28 | 1,043,700 | 34.45 | 34.60 | 34.21 | 34.52 | 00:00:00 | | 2008-05-29 | 1,067,300 | 34.34 | 34.70 | 34.30 | 34.53 | 00:00:00 | | 2008-05-30 | 1,358,400 | 34.46 | 34.85 | 34.22 | 34.76 | 00:00:00 | | 2008-06-02 | 1,286,100 | 34.60 | 34.90 | 34.47 | 34.66 | 00:00:00 | | 2008-06-03 | 2,035,200 | 34.70 | 34.76 | 34.45 | 34.45 | 00:00:00 | | 2008-06-04 | 2,520,900 | 34.48 | 34.82 | 34.15 | 34.35 | 00:00:00 | | 2008-06-05 | 1,627,800 | 34.34 | 34.51 | 33.98 | 34.50 | 00:00:00 | | 2008-06-06 | 2,023,600 | 34.12 | 34.52 | 33.36 | 33.38 | 00:00:00 | | 2008-06-09 | 988,500 | 33.38 | 33.50 | 32.97 | 33.13 | 00:00:00 | | 2008-06-10 | 1,493,200 | 32.99 | 33.03 | 32.57 | 32.74 | 00:00:00 | | 2008-06-11 | 1,568,800 | 32.59 | 32.88 | 32.44 | 32.44 | 00:00:00 | | 2008-06-12 | 16,807,700 | 34.80 | 35.54 | 33.99 | 34.16 | 00:00:00 | | 2008-06-13 | 9,377,900 | 34.08 | 34.57 | 33.37 | 33.53 | 00:00:00 | | 2008-06-16 | 6,951,900 | 32.87 | 33.54 | 32.61 | 33.14 | 00:00:00 | | 2008-06-17 | 6,725,800 | 33.16 | 33.22 | 32.66 | 32.76 | 00:00:00 | | 2008-06-18 | 5,233,200 | 32.70 | 33.76 | 32.18 | 33.45 | 00:00:00 | | 2008-06-19 | 2,375,400 | 33.42 | 34.00 | 33.26 | 33.85 | 00:00:00 | | 2008-06-20 | 4,451,700 | 33.86 | 34.03 | 33.48 | 33.65 | 00:00:00 | | 2008-06-23 | 5,174,700 | 33.70 | 34.24 | 33.52 | 34.14 | 00:00:00 | | 2008-06-24 | 4,989,200 | 34.06 | 34.45 | 33.30 | 33.36 | 00:00:00 | | 2008-06-25 | 2,566,800 | 33.42 | 33.95 | 33.40 | 33.73 | 00:00:00 | | 2008-06-26 | 3,470,700 | 33.50 | 33.75 | 33.09 | 33.25 | 00:00:00 | | 2008-06-27 | 3,225,700 | 33.07 | 33.46 | 32.95 | 33.33 | 00:00:00 | | 2008-06-30 | 2,373,300 | 33.36 | 33.89 | 33.27 | 33.48 | 00:00:00 | | 2008-07-01 | 2,374,400 | 33.23 | 33.57 | 32.83 | 33.03 | 00:00:00 | | 2008-07-02 | 2,694,600 | 32.76 | 33.46 | 32.74 | 33.12 | 00:00:00 | | 2008-07-03 | 792,600 | 33.26 | 33.45 | 33.03 | 33.03 | 00:00:00 | | 2008-07-07 | 1,280,700 | 33.10 | 33.51 | 33.03 | 33.31 | 00:00:00 | | 2008-07-08 | 2,962,500 | 33.48 | 34.44 | 33.39 | 34.21 | 00:00:00 | | 2008-07-09 | 2,007,600 | 33.99 | 34.63 | 33.95 | 33.95 | 00:00:00 | | 2008-07-10 | 2,143,400 | 34.00 | 34.03 | 33.35 | 33.56 | 00:00:00 | | 2008-07-11 | 1,457,400 | 33.04 | 34.26 | 33.02 | 33.86 | 00:00:00 | | 2008-07-14 | 1,750,700 | 34.10 | 34.33 | 33.59 | 33.64 | 00:00:00 | | 2008-07-15 | 2,555,400 | 33.47 | 34.38 | 33.47 | 34.22 | 00:00:00 | | 2008-07-16 | 1,648,600 | 34.16 | 34.25 | 33.70 | 33.95 | 00:00:00 | | 2008-07-17 | 1,092,900 | 34.25 | 34.25 | 33.67 | 33.84 | 00:00:00 | | 2008-07-18 | 2,493,900 | 33.96 | 34.33 | 33.48 | 34.24 | 00:00:00 | | 2008-07-21 | 2,727,900 | 34.15 | 34.74 | 34.15 | 34.58 | 00:00:00 | | 2008-07-22 | 2,301,200 | 34.50 | 35.38 | 34.50 | 35.31 | 00:00:00 | | 2008-07-23 | 2,365,800 | 35.45 | 35.91 | 34.99 | 34.99 | 00:00:00 | | 2008-07-24 | 5,729,200 | 36.10 | 36.12 | 35.46 | 35.58 | 00:00:00 | | 2008-07-25 | 1,460,800 | 36.02 | 36.10 | 35.45 | 35.98 | 00:00:00 | | 2008-07-28 | 1,181,400 | 36.05 | 36.20 | 35.65 | 35.75 | 00:00:00 | | 2008-07-29 | 1,400,800 | 35.83 | 36.15 | 35.65 | 35.86 | 00:00:00 | | 2008-07-30 | 1,153,800 | 36.03 | 36.50 | 35.85 | 36.36 | 00:00:00 | | 2008-07-31 | 2,955,600 | 36.02 | 37.02 | 36.02 | 36.93 | 00:00:00 | | 2008-08-01 | 1,232,900 | 36.97 | 37.11 | 36.33 | 36.40 | 00:00:00 | | 2008-08-04 | 1,079,200 | 36.54 | 36.57 | 36.28 | 36.49 | 00:00:00 | | 2008-08-05 | 1,021,400 | 36.82 | 36.82 | 36.26 | 36.65 | 00:00:00 | | 2008-08-06 | 2,358,900 | 36.54 | 37.25 | 36.35 | 37.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
