|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 20,75 | 384.300 | 21,08 | 20,05 | 20,95 | 00:00:00 | | 2003-01-28 | 21,00 | 134.000 | 21,20 | 20,35 | 20,92 | 00:00:00 | | 2003-01-29 | 21,02 | 174.100 | 21,12 | 20,35 | 20,95 | 00:00:00 | | 2003-01-30 | 21,40 | 287.100 | 21,70 | 20,67 | 21,30 | 00:00:00 | | 2003-01-31 | 21,60 | 221.900 | 21,60 | 20,92 | 21,00 | 00:00:00 | | 2003-02-03 | 21,77 | 141.700 | 22,00 | 21,38 | 21,85 | 00:00:00 | | 2003-02-04 | 21,16 | 128.200 | 21,92 | 21,05 | 21,75 | 00:00:00 | | 2003-02-05 | 22,05 | 188.900 | 22,05 | 20,67 | 21,25 | 00:00:00 | | 2003-02-06 | 21,25 | 202.800 | 21,85 | 21,05 | 21,40 | 00:00:00 | | 2003-02-07 | 21,38 | 286.200 | 21,88 | 21,08 | 21,40 | 00:00:00 | | 2003-02-10 | 21,12 | 130.100 | 21,33 | 20,70 | 21,15 | 00:00:00 | | 2003-02-11 | 21,60 | 164.600 | 22,02 | 21,17 | 21,42 | 00:00:00 | | 2003-02-12 | 21,65 | 170.700 | 21,88 | 21,40 | 21,51 | 00:00:00 | | 2003-02-13 | 21,33 | 437.600 | 21,70 | 21,23 | 21,42 | 00:00:00 | | 2003-02-14 | 20,75 | 335.300 | 22,08 | 20,38 | 21,50 | 00:00:00 | | 2003-02-17 | 21,40 | 331.700 | 21,49 | 20,88 | 21,25 | 00:00:00 | | 2003-02-18 | 21,80 | 160.200 | 21,80 | 21,02 | 21,30 | 00:00:00 | | 2003-02-19 | 21,30 | 112.800 | 21,75 | 21,12 | 21,67 | 00:00:00 | | 2003-02-20 | 21,27 | 146.100 | 21,38 | 21,05 | 21,25 | 00:00:00 | | 2003-02-21 | 21,05 | 132.200 | 21,25 | 20,75 | 21,02 | 00:00:00 | | 2003-02-24 | 21,25 | 142.500 | 21,58 | 21,15 | 21,33 | 00:00:00 | | 2003-02-25 | 20,25 | 297.300 | 21,15 | 20,17 | 21,06 | 00:00:00 | | 2003-02-26 | 20,26 | 124.600 | 20,80 | 20,10 | 20,58 | 00:00:00 | | 2003-02-27 | 19,41 | 500.500 | 20,27 | 19,02 | 20,25 | 00:00:00 | | 2003-02-28 | 19,30 | 191.800 | 19,75 | 19,17 | 19,27 | 00:00:00 | | 2003-03-03 | 19,23 | 142.700 | 19,65 | 19,17 | 19,60 | 00:00:00 | | 2003-03-04 | 18,20 | 246.500 | 18,88 | 17,92 | 18,88 | 00:00:00 | | 2003-03-05 | 17,75 | 266.600 | 18,05 | 17,51 | 17,70 | 00:00:00 | | 2003-03-06 | 17,67 | 196.200 | 17,95 | 17,38 | 17,60 | 00:00:00 | | 2003-03-07 | 17,85 | 148.100 | 18,20 | 17,33 | 17,33 | 00:00:00 | | 2003-03-10 | 16,76 | 143.600 | 17,70 | 16,75 | 17,56 | 00:00:00 | | 2003-03-11 | 17,17 | 155.700 | 17,38 | 16,40 | 16,40 | 00:00:00 | | 2003-03-12 | 17,00 | 104.300 | 17,33 | 16,62 | 17,15 | 00:00:00 | | 2003-03-13 | 17,83 | 239.400 | 17,88 | 17,12 | 17,30 | 00:00:00 | | 2003-03-14 | 18,94 | 196.600 | 19,48 | 18,40 | 18,70 | 00:00:00 | | 2003-03-17 | 19,76 | 261.400 | 20,25 | 18,30 | 18,50 | 00:00:00 | | 2003-03-18 | 19,65 | 415.300 | 20,45 | 19,42 | 20,23 | 00:00:00 | | 2003-03-19 | 19,08 | 214.300 | 19,95 | 18,88 | 19,60 | 00:00:00 | | 2003-03-20 | 19,38 | 225.300 | 19,52 | 18,62 | 18,98 | 00:00:00 | | 2003-03-21 | 19,77 | 165.900 | 19,90 | 19,15 | 19,52 | 00:00:00 | | 2003-03-24 | 18,48 | 147.700 | 19,25 | 18,40 | 19,25 | 00:00:00 | | 2003-03-25 | 18,70 | 119.600 | 18,70 | 18,02 | 18,30 | 00:00:00 | | 2003-03-26 | 18,62 | 92.600 | 18,95 | 18,30 | 18,65 | 00:00:00 | | 2003-03-27 | 18,62 | 65.900 | 18,62 | 18,05 | 18,25 | 00:00:00 | | 2003-03-28 | 18,25 | 58.600 | 18,67 | 18,05 | 18,50 | 00:00:00 | | 2003-03-31 | 17,25 | 164.600 | 17,94 | 17,12 | 17,94 | 00:00:00 | | 2003-04-01 | 17,50 | 103.300 | 17,62 | 17,10 | 17,12 | 00:00:00 | | 2003-04-02 | 19,12 | 126.400 | 19,12 | 17,90 | 18,00 | 00:00:00 | | 2003-04-03 | 19,05 | 174.900 | 19,50 | 18,88 | 19,24 | 00:00:00 | | 2003-04-04 | 18,50 | 192.500 | 18,80 | 18,23 | 18,55 | 00:00:00 | | 2003-04-07 | 19,83 | 259.500 | 19,92 | 18,90 | 19,38 | 00:00:00 | | 2003-04-08 | 19,67 | 147.700 | 19,73 | 19,30 | 19,50 | 00:00:00 | | 2003-04-09 | 19,67 | 242.900 | 20,20 | 18,77 | 19,25 | 00:00:00 | | 2003-04-10 | 19,12 | 85.400 | 19,60 | 19,00 | 19,30 | 00:00:00 | | 2003-04-11 | 20,17 | 241.400 | 20,52 | 19,62 | 19,69 | 00:00:00 | | 2003-04-14 | 21,02 | 149.800 | 21,10 | 20,27 | 20,45 | 00:00:00 | | 2003-04-15 | 22,08 | 359.200 | 22,45 | 21,33 | 21,33 | 00:00:00 | | 2003-04-16 | 22,38 | 284.200 | 23,06 | 22,08 | 22,75 | 00:00:00 | | 2003-04-17 | 23,38 | 460.800 | 23,38 | 21,50 | 21,55 | 00:00:00 | | 2003-04-18 | 23,38 | 0 | 23,38 | 23,38 | 23,38 | 00:00:00 | | 2003-04-21 | 23,38 | 0 | 23,38 | 23,38 | 23,38 | 00:00:00 | | 2003-04-22 | 23,30 | 186.700 | 23,40 | 22,52 | 23,35 | 00:00:00 | | 2003-04-23 | 22,92 | 264.800 | 23,50 | 22,25 | 23,50 | 00:00:00 | | 2003-04-24 | 22,42 | 127.600 | 23,05 | 22,20 | 22,55 | 00:00:00 | | 2003-04-25 | 21,83 | 154.300 | 22,33 | 21,67 | 22,15 | 00:00:00 | | 2003-04-28 | 22,54 | 173.500 | 22,70 | 21,42 | 22,54 | 00:00:00 | | 2003-04-29 | 22,76 | 115.600 | 23,04 | 22,52 | 22,75 | 00:00:00 | | 2003-04-30 | 22,77 | 206.100 | 23,10 | 22,55 | 22,58 | 00:00:00 | | 2003-05-01 | 22,77 | 0 | 22,77 | 22,77 | 22,77 | 00:00:00 | | 2003-05-02 | 23,73 | 199.100 | 23,88 | 22,70 | 23,02 | 00:00:00 | | 2003-05-05 | 23,88 | 281.500 | 24,27 | 23,75 | 24,00 | 00:00:00 | | 2003-05-06 | 24,09 | 171.100 | 24,15 | 23,38 | 23,79 | 00:00:00 | | 2003-05-07 | 23,75 | 141.000 | 24,10 | 23,52 | 24,05 | 00:00:00 | | 2003-05-08 | 22,88 | 204.500 | 23,85 | 22,88 | 23,67 | 00:00:00 | | 2003-05-09 | 23,25 | 121.500 | 23,38 | 22,56 | 22,95 | 00:00:00 | | 2003-05-12 | 23,05 | 103.100 | 23,33 | 22,42 | 23,33 | 00:00:00 | | 2003-05-13 | 22,92 | 134.500 | 23,05 | 22,44 | 22,88 | 00:00:00 | | 2003-05-14 | 22,79 | 119.500 | 22,79 | 22,15 | 22,50 | 00:00:00 | | 2003-05-15 | 22,92 | 129.200 | 23,05 | 22,42 | 22,80 | 00:00:00 | | 2003-05-16 | 22,83 | 83.300 | 23,21 | 22,62 | 23,00 | 00:00:00 | | 2003-05-19 | 21,60 | 193.300 | 22,50 | 21,59 | 22,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
