|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 10,44 | 521.300 | 10,73 | 10,01 | 10,25 | 00:00:00 | | 2002-10-08 | 10,57 | 528.100 | 10,81 | 9,98 | 10,40 | 00:00:00 | | 2002-10-09 | 11,86 | 338.200 | 11,98 | 10,82 | 10,88 | 00:00:00 | | 2002-10-10 | 12,57 | 614.300 | 12,62 | 11,38 | 11,88 | 00:00:00 | | 2002-10-11 | 13,96 | 646.600 | 13,96 | 12,77 | 12,88 | 00:00:00 | | 2002-10-14 | 13,88 | 335.400 | 14,20 | 13,30 | 14,20 | 00:00:00 | | 2002-10-15 | 14,93 | 680.000 | 15,18 | 14,12 | 14,12 | 00:00:00 | | 2002-10-16 | 13,81 | 597.500 | 15,10 | 13,62 | 14,38 | 00:00:00 | | 2002-10-17 | 17,20 | 1.420.000 | 17,55 | 15,62 | 15,75 | 00:00:00 | | 2002-10-18 | 18,12 | 895.000 | 18,48 | 17,27 | 18,33 | 00:00:00 | | 2002-10-21 | 19,27 | 522.500 | 19,49 | 17,67 | 17,88 | 00:00:00 | | 2002-10-22 | 18,20 | 644.700 | 19,45 | 18,08 | 19,23 | 00:00:00 | | 2002-10-23 | 17,45 | 887.700 | 18,85 | 17,02 | 18,42 | 00:00:00 | | 2002-10-24 | 18,67 | 489.700 | 18,95 | 17,88 | 18,00 | 00:00:00 | | 2002-10-25 | 19,25 | 446.500 | 19,46 | 18,08 | 18,25 | 00:00:00 | | 2002-10-28 | 19,31 | 431.600 | 20,00 | 19,25 | 19,75 | 00:00:00 | | 2002-10-29 | 18,38 | 273.700 | 19,33 | 18,20 | 18,88 | 00:00:00 | | 2002-10-30 | 19,58 | 345.100 | 19,75 | 18,52 | 18,70 | 00:00:00 | | 2002-10-31 | 19,17 | 569.700 | 20,35 | 19,17 | 19,80 | 00:00:00 | | 2002-11-01 | 20,88 | 272.000 | 20,92 | 18,88 | 19,27 | 00:00:00 | | 2002-11-04 | 21,30 | 800.500 | 22,10 | 21,00 | 21,65 | 00:00:00 | | 2002-11-05 | 20,70 | 513.800 | 21,25 | 20,38 | 21,20 | 00:00:00 | | 2002-11-06 | 19,95 | 462.100 | 21,05 | 19,60 | 20,80 | 00:00:00 | | 2002-11-07 | 19,33 | 488.900 | 20,10 | 18,88 | 20,08 | 00:00:00 | | 2002-11-08 | 18,75 | 328.700 | 19,88 | 18,58 | 19,17 | 00:00:00 | | 2002-11-11 | 18,38 | 309.200 | 19,20 | 18,17 | 18,67 | 00:00:00 | | 2002-11-12 | 19,45 | 276.000 | 19,45 | 18,33 | 18,40 | 00:00:00 | | 2002-11-13 | 19,30 | 161.200 | 19,49 | 18,77 | 19,26 | 00:00:00 | | 2002-11-14 | 20,50 | 292.000 | 20,50 | 19,05 | 19,25 | 00:00:00 | | 2002-11-15 | 20,60 | 403.300 | 21,17 | 20,38 | 20,88 | 00:00:00 | | 2002-11-18 | 20,90 | 256.300 | 21,49 | 20,70 | 20,80 | 00:00:00 | | 2002-11-19 | 20,88 | 201.200 | 20,88 | 19,90 | 20,65 | 00:00:00 | | 2002-11-20 | 20,90 | 90.300 | 21,23 | 20,02 | 20,88 | 00:00:00 | | 2002-11-21 | 22,14 | 765.700 | 22,33 | 21,12 | 21,30 | 00:00:00 | | 2002-11-22 | 22,08 | 509.100 | 22,35 | 21,65 | 22,25 | 00:00:00 | | 2002-11-25 | 22,25 | 295.800 | 22,73 | 21,75 | 22,15 | 00:00:00 | | 2002-11-26 | 21,88 | 205.600 | 22,55 | 21,62 | 22,55 | 00:00:00 | | 2002-11-27 | 22,50 | 285.600 | 22,60 | 21,05 | 21,30 | 00:00:00 | | 2002-11-28 | 22,35 | 321.000 | 22,88 | 22,29 | 22,70 | 00:00:00 | | 2002-11-29 | 22,20 | 125.100 | 22,67 | 22,05 | 22,45 | 00:00:00 | | 2002-12-02 | 22,88 | 430.600 | 23,23 | 22,25 | 22,25 | 00:00:00 | | 2002-12-03 | 21,67 | 252.900 | 22,88 | 21,17 | 22,67 | 00:00:00 | | 2002-12-04 | 21,33 | 209.400 | 21,62 | 20,79 | 21,50 | 00:00:00 | | 2002-12-05 | 20,77 | 266.000 | 22,00 | 20,52 | 21,80 | 00:00:00 | | 2002-12-06 | 20,62 | 350.500 | 21,20 | 19,88 | 21,00 | 00:00:00 | | 2002-12-09 | 19,80 | 224.400 | 20,75 | 19,50 | 20,52 | 00:00:00 | | 2002-12-10 | 19,80 | 213.000 | 19,88 | 19,38 | 19,52 | 00:00:00 | | 2002-12-11 | 19,95 | 148.800 | 20,25 | 19,42 | 19,70 | 00:00:00 | | 2002-12-12 | 19,55 | 74.800 | 20,08 | 19,50 | 20,00 | 00:00:00 | | 2002-12-13 | 19,58 | 138.100 | 19,75 | 19,05 | 19,75 | 00:00:00 | | 2002-12-16 | 20,50 | 195.900 | 20,55 | 19,25 | 19,25 | 00:00:00 | | 2002-12-17 | 20,98 | 334.600 | 21,12 | 20,50 | 20,70 | 00:00:00 | | 2002-12-18 | 20,39 | 183.600 | 20,83 | 20,15 | 20,83 | 00:00:00 | | 2002-12-19 | 19,83 | 326.300 | 21,20 | 19,75 | 20,95 | 00:00:00 | | 2002-12-20 | 19,90 | 193.200 | 20,12 | 19,34 | 20,05 | 00:00:00 | | 2002-12-23 | 19,52 | 138.900 | 19,90 | 19,01 | 19,80 | 00:00:00 | | 2002-12-24 | 19,52 | 0 | 19,52 | 19,52 | 19,52 | 00:00:00 | | 2002-12-25 | 19,52 | 0 | 19,52 | 19,52 | 19,52 | 00:00:00 | | 2002-12-26 | 19,52 | 0 | 19,52 | 19,52 | 19,52 | 00:00:00 | | 2002-12-27 | 18,92 | 153.200 | 19,75 | 18,92 | 19,35 | 00:00:00 | | 2002-12-30 | 18,67 | 176.200 | 19,12 | 18,49 | 18,62 | 00:00:00 | | 2002-12-31 | 18,67 | 0 | 18,67 | 18,67 | 18,67 | 00:00:00 | | 2003-01-01 | 18,67 | 0 | 18,67 | 18,67 | 18,67 | 00:00:00 | | 2003-01-02 | 20,12 | 187.400 | 20,35 | 18,50 | 18,62 | 00:00:00 | | 2003-01-03 | 21,33 | 288.800 | 21,50 | 20,27 | 20,38 | 00:00:00 | | 2003-01-06 | 21,84 | 149.000 | 22,00 | 21,00 | 21,50 | 00:00:00 | | 2003-01-07 | 22,01 | 164.100 | 22,30 | 21,38 | 21,88 | 00:00:00 | | 2003-01-08 | 21,50 | 155.900 | 22,12 | 21,17 | 22,12 | 00:00:00 | | 2003-01-09 | 22,80 | 562.600 | 22,95 | 22,12 | 22,50 | 00:00:00 | | 2003-01-10 | 23,26 | 356.700 | 23,50 | 22,42 | 22,88 | 00:00:00 | | 2003-01-13 | 22,95 | 529.000 | 23,88 | 22,88 | 23,50 | 00:00:00 | | 2003-01-14 | 23,12 | 284.800 | 23,34 | 22,71 | 22,92 | 00:00:00 | | 2003-01-15 | 22,75 | 226.800 | 23,45 | 22,73 | 23,23 | 00:00:00 | | 2003-01-16 | 22,48 | 337.300 | 23,00 | 22,30 | 23,00 | 00:00:00 | | 2003-01-17 | 21,33 | 510.000 | 22,12 | 21,02 | 22,12 | 00:00:00 | | 2003-01-20 | 21,05 | 249.500 | 21,55 | 20,75 | 21,38 | 00:00:00 | | 2003-01-21 | 21,25 | 322.700 | 21,42 | 20,62 | 21,17 | 00:00:00 | | 2003-01-22 | 21,02 | 372.800 | 21,08 | 20,29 | 20,75 | 00:00:00 | | 2003-01-23 | 21,75 | 379.100 | 22,20 | 21,44 | 21,67 | 00:00:00 | | 2003-01-24 | 21,05 | 395.600 | 22,25 | 20,90 | 22,17 | 00:00:00 | | 2003-01-27 | 20,75 | 384.300 | 21,08 | 20,05 | 20,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
