|
 SAP - [Ticker: SAP.F] |     | | Última Transacción | 99,905 | Hora de Cotización | 2017-11-01 - 23:59:00 | | Variación | +2,225 (+2,278%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 100,625 | Mínimo | 98,246 | | Volumen | 12.641 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 99,685 x 80.000 - 99,905 x 80.000 | Yield | | | Cierre Anterior | 97,680 | PER | 0,00% | | Apertura | 98,404 | 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 SAP.F desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 41,38 | 267.600 | 42,33 | 41,25 | 41,67 | 00:00:00 | | 2000-01-04 | 38,92 | 259.900 | 40,83 | 38,17 | 40,83 | 00:00:00 | | 2000-01-05 | 35,17 | 367.200 | 36,83 | 34,17 | 36,83 | 00:00:00 | | 2000-01-06 | 36,00 | 156.900 | 36,42 | 34,83 | 34,83 | 00:00:00 | | 2000-01-07 | 43,00 | 354.800 | 43,00 | 38,58 | 38,58 | 00:00:00 | | 2000-01-10 | 45,08 | 596.200 | 45,83 | 44,17 | 45,42 | 00:00:00 | | 2000-01-11 | 45,08 | 0 | 45,08 | 45,08 | 45,08 | 00:00:00 | | 2000-01-12 | 47,33 | 369.400 | 47,83 | 44,75 | 45,00 | 00:00:00 | | 2000-01-13 | 48,42 | 360.000 | 50,42 | 46,42 | 47,08 | 00:00:00 | | 2000-01-14 | 49,17 | 265.900 | 49,83 | 48,75 | 49,17 | 00:00:00 | | 2000-01-17 | 47,67 | 433.200 | 47,83 | 44,83 | 47,50 | 00:00:00 | | 2000-01-18 | 46,42 | 314.400 | 50,17 | 46,00 | 47,75 | 00:00:00 | | 2000-01-19 | 45,58 | 237.000 | 45,75 | 44,17 | 45,00 | 00:00:00 | | 2000-01-20 | 46,67 | 140.500 | 47,17 | 45,33 | 45,83 | 00:00:00 | | 2000-01-21 | 46,50 | 122.300 | 47,08 | 45,83 | 46,08 | 00:00:00 | | 2000-01-24 | 48,25 | 246.300 | 48,50 | 43,92 | 43,92 | 00:00:00 | | 2000-01-25 | 47,08 | 253.700 | 48,42 | 47,08 | 47,50 | 00:00:00 | | 2000-01-26 | 47,17 | 121.800 | 47,67 | 46,17 | 47,25 | 00:00:00 | | 2000-01-27 | 50,25 | 388.500 | 50,42 | 47,75 | 48,75 | 00:00:00 | | 2000-01-28 | 52,17 | 412.500 | 53,08 | 49,17 | 49,67 | 00:00:00 | | 2000-01-31 | 48,50 | 215.700 | 50,25 | 47,50 | 50,25 | 00:00:00 | | 2000-02-01 | 50,33 | 179.800 | 50,33 | 47,92 | 49,17 | 00:00:00 | | 2000-02-02 | 51,08 | 199.500 | 51,08 | 50,42 | 50,58 | 00:00:00 | | 2000-02-03 | 52,42 | 262.700 | 53,25 | 50,42 | 50,67 | 00:00:00 | | 2000-02-04 | 52,75 | 203.000 | 53,33 | 51,83 | 51,83 | 00:00:00 | | 2000-02-07 | 53,08 | 186.000 | 54,17 | 52,08 | 52,50 | 00:00:00 | | 2000-02-08 | 55,75 | 162.300 | 56,33 | 51,67 | 52,50 | 00:00:00 | | 2000-02-09 | 57,08 | 182.300 | 57,58 | 55,42 | 55,83 | 00:00:00 | | 2000-02-10 | 55,42 | 193.300 | 55,42 | 53,50 | 55,00 | 00:00:00 | | 2000-02-11 | 54,17 | 144.900 | 56,08 | 53,92 | 55,42 | 00:00:00 | | 2000-02-14 | 53,67 | 155.000 | 53,92 | 51,83 | 52,92 | 00:00:00 | | 2000-02-15 | 52,08 | 128.100 | 54,00 | 52,08 | 53,75 | 00:00:00 | | 2000-02-16 | 54,58 | 168.100 | 54,58 | 52,08 | 52,25 | 00:00:00 | | 2000-02-17 | 54,75 | 157.400 | 55,92 | 53,33 | 53,33 | 00:00:00 | | 2000-02-18 | 56,00 | 87.100 | 56,58 | 55,42 | 55,83 | 00:00:00 | | 2000-02-21 | 54,83 | 83.300 | 55,17 | 52,75 | 55,00 | 00:00:00 | | 2000-02-22 | 54,71 | 74.400 | 55,00 | 53,50 | 54,17 | 00:00:00 | | 2000-02-23 | 54,83 | 112.100 | 55,83 | 54,58 | 54,58 | 00:00:00 | | 2000-02-24 | 55,33 | 195.600 | 57,08 | 54,58 | 55,17 | 00:00:00 | | 2000-02-25 | 55,25 | 104.000 | 55,42 | 54,33 | 55,00 | 00:00:00 | | 2000-02-28 | 54,83 | 112.400 | 56,25 | 54,17 | 54,58 | 00:00:00 | | 2000-02-29 | 54,17 | 126.900 | 56,08 | 52,92 | 55,17 | 00:00:00 | | 2000-03-01 | 57,50 | 141.400 | 57,67 | 55,17 | 55,17 | 00:00:00 | | 2000-03-02 | 58,33 | 123.600 | 58,33 | 56,67 | 57,92 | 00:00:00 | | 2000-03-03 | 61,50 | 271.900 | 61,75 | 58,17 | 58,25 | 00:00:00 | | 2000-03-06 | 67,83 | 335.100 | 69,33 | 61,67 | 62,08 | 00:00:00 | | 2000-03-07 | 70,25 | 182.000 | 71,25 | 65,83 | 67,50 | 00:00:00 | | 2000-03-08 | 66,67 | 155.900 | 69,17 | 65,42 | 69,17 | 00:00:00 | | 2000-03-09 | 65,92 | 127.100 | 69,17 | 64,58 | 65,00 | 00:00:00 | | 2000-03-10 | 67,25 | 85.900 | 69,17 | 66,67 | 67,92 | 00:00:00 | | 2000-03-13 | 63,67 | 150.600 | 65,83 | 61,17 | 65,83 | 00:00:00 | | 2000-03-14 | 62,50 | 67.800 | 63,75 | 61,67 | 62,50 | 00:00:00 | | 2000-03-15 | 57,67 | 171.900 | 61,00 | 56,25 | 61,00 | 00:00:00 | | 2000-03-16 | 53,83 | 235.500 | 57,08 | 53,33 | 56,67 | 00:00:00 | | 2000-03-17 | 56,50 | 134.100 | 56,83 | 52,75 | 55,33 | 00:00:00 | | 2000-03-20 | 60,17 | 121.100 | 61,67 | 55,42 | 56,33 | 00:00:00 | | 2000-03-21 | 58,83 | 85.100 | 61,67 | 57,92 | 61,67 | 00:00:00 | | 2000-03-22 | 59,58 | 63.600 | 60,92 | 58,75 | 60,83 | 00:00:00 | | 2000-03-23 | 55,00 | 254.400 | 60,83 | 55,00 | 60,42 | 00:00:00 | | 2000-03-24 | 56,42 | 183.500 | 57,50 | 54,67 | 56,25 | 00:00:00 | | 2000-03-27 | 58,33 | 86.700 | 58,33 | 55,00 | 56,25 | 00:00:00 | | 2000-03-28 | 58,88 | 65.000 | 59,58 | 57,08 | 58,33 | 00:00:00 | | 2000-03-29 | 54,58 | 119.000 | 56,92 | 53,83 | 56,92 | 00:00:00 | | 2000-03-30 | 49,62 | 317.100 | 51,25 | 48,33 | 49,33 | 00:00:00 | | 2000-03-31 | 48,83 | 207.300 | 51,67 | 47,08 | 48,75 | 00:00:00 | | 2000-04-03 | 46,42 | 147.300 | 50,83 | 45,42 | 50,83 | 00:00:00 | | 2000-04-04 | 43,38 | 215.900 | 47,50 | 43,38 | 45,00 | 00:00:00 | | 2000-04-05 | 44,00 | 157.500 | 45,67 | 42,17 | 43,75 | 00:00:00 | | 2000-04-06 | 48,58 | 123.600 | 49,16 | 45,00 | 45,25 | 00:00:00 | | 2000-04-07 | 49,50 | 121.400 | 50,83 | 48,58 | 50,83 | 00:00:00 | | 2000-04-10 | 45,83 | 162.900 | 49,92 | 45,67 | 49,92 | 00:00:00 | | 2000-04-11 | 43,67 | 273.100 | 44,92 | 42,58 | 44,83 | 00:00:00 | | 2000-04-12 | 43,58 | 133.600 | 45,83 | 42,92 | 43,42 | 00:00:00 | | 2000-04-13 | 40,50 | 238.700 | 42,29 | 40,50 | 41,67 | 00:00:00 | | 2000-04-14 | 40,50 | 0 | 40,50 | 40,50 | 40,50 | 00:00:00 | | 2000-04-17 | 42,83 | 232.600 | 43,50 | 36,50 | 37,50 | 00:00:00 | | 2000-04-18 | 41,33 | 207.600 | 44,08 | 41,00 | 44,08 | 00:00:00 | | 2000-04-19 | 44,75 | 182.100 | 46,25 | 40,83 | 43,17 | 00:00:00 | | 2000-04-20 | 41,17 | 248.000 | 43,33 | 41,12 | 43,33 | 00:00:00 | | 2000-04-21 | 41,17 | 0 | 41,17 | 41,17 | 41,17 | 00:00:00 | | 2000-04-24 | 41,17 | 0 | 41,17 | 41,17 | 41,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
