|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 21,60 | 193.300 | 22,50 | 21,59 | 22,40 | 00:00:00 | | 2003-05-20 | 21,52 | 135.900 | 21,88 | 21,20 | 21,52 | 00:00:00 | | 2003-05-21 | 21,40 | 128.000 | 21,50 | 21,10 | 21,50 | 00:00:00 | | 2003-05-22 | 21,95 | 48.200 | 22,08 | 21,50 | 21,62 | 00:00:00 | | 2003-05-23 | 22,00 | 39.200 | 22,24 | 21,70 | 22,24 | 00:00:00 | | 2003-05-26 | 21,80 | 31.800 | 22,06 | 21,75 | 21,95 | 00:00:00 | | 2003-05-27 | 22,25 | 105.900 | 22,33 | 21,44 | 21,88 | 00:00:00 | | 2003-05-28 | 23,30 | 182.700 | 23,49 | 22,50 | 22,50 | 00:00:00 | | 2003-05-29 | 23,52 | 29.500 | 23,69 | 23,08 | 23,08 | 00:00:00 | | 2003-05-30 | 23,77 | 146.500 | 24,04 | 23,17 | 23,25 | 00:00:00 | | 2003-06-02 | 24,58 | 258.000 | 24,73 | 24,00 | 24,12 | 00:00:00 | | 2003-06-03 | 24,42 | 240.400 | 24,75 | 24,08 | 24,12 | 00:00:00 | | 2003-06-04 | 25,17 | 314.300 | 25,50 | 24,67 | 24,67 | 00:00:00 | | 2003-06-05 | 24,73 | 215.900 | 25,45 | 24,52 | 25,12 | 00:00:00 | | 2003-06-06 | 26,56 | 349.800 | 27,12 | 24,83 | 24,83 | 00:00:00 | | 2003-06-09 | 26,75 | 41.500 | 26,96 | 26,26 | 26,58 | 00:00:00 | | 2003-06-10 | 27,75 | 420.900 | 28,67 | 26,75 | 26,98 | 00:00:00 | | 2003-06-11 | 27,00 | 249.800 | 28,38 | 26,76 | 28,15 | 00:00:00 | | 2003-06-12 | 26,61 | 221.400 | 27,48 | 26,27 | 27,38 | 00:00:00 | | 2003-06-13 | 27,00 | 254.700 | 27,67 | 26,75 | 27,17 | 00:00:00 | | 2003-06-16 | 27,65 | 164.200 | 27,71 | 26,30 | 26,80 | 00:00:00 | | 2003-06-17 | 28,10 | 258.400 | 28,73 | 27,98 | 28,00 | 00:00:00 | | 2003-06-18 | 27,00 | 192.100 | 27,88 | 26,58 | 27,75 | 00:00:00 | | 2003-06-19 | 25,88 | 259.400 | 27,20 | 25,83 | 26,90 | 00:00:00 | | 2003-06-20 | 26,36 | 275.600 | 26,50 | 25,23 | 25,75 | 00:00:00 | | 2003-06-23 | 25,62 | 109.000 | 26,48 | 25,62 | 25,75 | 00:00:00 | | 2003-06-24 | 25,75 | 79.200 | 26,00 | 25,51 | 25,58 | 00:00:00 | | 2003-06-25 | 25,88 | 71.700 | 26,08 | 25,26 | 25,95 | 00:00:00 | | 2003-06-26 | 25,83 | 88.400 | 25,99 | 25,30 | 25,38 | 00:00:00 | | 2003-06-27 | 25,95 | 75.300 | 26,23 | 25,89 | 25,95 | 00:00:00 | | 2003-06-30 | 25,75 | 82.500 | 26,30 | 25,64 | 25,83 | 00:00:00 | | 2003-07-01 | 24,58 | 294.200 | 25,40 | 24,38 | 25,40 | 00:00:00 | | 2003-07-02 | 25,96 | 138.600 | 25,96 | 24,98 | 24,98 | 00:00:00 | | 2003-07-03 | 25,50 | 125.300 | 25,98 | 25,12 | 25,75 | 00:00:00 | | 2003-07-04 | 25,55 | 39.200 | 25,65 | 25,38 | 25,50 | 00:00:00 | | 2003-07-07 | 26,58 | 159.200 | 26,65 | 25,75 | 25,80 | 00:00:00 | | 2003-07-08 | 26,42 | 173.800 | 26,77 | 26,20 | 26,75 | 00:00:00 | | 2003-07-09 | 26,73 | 88.700 | 26,88 | 26,42 | 26,65 | 00:00:00 | | 2003-07-10 | 26,38 | 91.600 | 26,75 | 26,30 | 26,75 | 00:00:00 | | 2003-07-11 | 26,20 | 158.300 | 26,38 | 25,88 | 26,17 | 00:00:00 | | 2003-07-14 | 26,42 | 152.000 | 26,62 | 25,92 | 26,58 | 00:00:00 | | 2003-07-15 | 27,00 | 180.900 | 27,38 | 26,50 | 26,58 | 00:00:00 | | 2003-07-16 | 27,21 | 130.000 | 27,50 | 26,75 | 27,33 | 00:00:00 | | 2003-07-17 | 25,17 | 348.400 | 26,12 | 25,06 | 26,08 | 00:00:00 | | 2003-07-18 | 25,45 | 160.900 | 25,65 | 25,27 | 25,38 | 00:00:00 | | 2003-07-21 | 24,38 | 364.600 | 25,58 | 24,15 | 25,58 | 00:00:00 | | 2003-07-22 | 24,50 | 197.400 | 24,85 | 23,88 | 24,33 | 00:00:00 | | 2003-07-23 | 24,33 | 71.700 | 24,65 | 24,14 | 24,50 | 00:00:00 | | 2003-07-24 | 24,77 | 92.500 | 24,88 | 24,35 | 24,58 | 00:00:00 | | 2003-07-25 | 24,65 | 86.100 | 24,86 | 24,16 | 24,70 | 00:00:00 | | 2003-07-28 | 25,70 | 150.500 | 25,92 | 25,02 | 25,05 | 00:00:00 | | 2003-07-29 | 25,67 | 109.600 | 26,15 | 25,25 | 25,75 | 00:00:00 | | 2003-07-30 | 25,58 | 99.700 | 25,88 | 25,27 | 25,50 | 00:00:00 | | 2003-07-31 | 26,08 | 188.500 | 26,33 | 25,38 | 25,38 | 00:00:00 | | 2003-08-01 | 25,77 | 138.200 | 26,36 | 25,77 | 26,06 | 00:00:00 | | 2003-08-04 | 25,52 | 71.800 | 26,00 | 25,33 | 25,73 | 00:00:00 | | 2003-08-05 | 25,80 | 64.900 | 26,00 | 25,50 | 26,00 | 00:00:00 | | 2003-08-06 | 25,00 | 121.900 | 25,55 | 24,65 | 25,30 | 00:00:00 | | 2003-08-07 | 24,52 | 126.500 | 25,10 | 24,45 | 25,02 | 00:00:00 | | 2003-08-08 | 24,56 | 107.200 | 25,25 | 24,56 | 24,67 | 00:00:00 | | 2003-08-11 | 24,38 | 48.200 | 24,83 | 24,30 | 24,60 | 00:00:00 | | 2003-08-12 | 24,52 | 75.800 | 24,86 | 24,45 | 24,62 | 00:00:00 | | 2003-08-13 | 24,94 | 64.100 | 25,42 | 24,83 | 24,85 | 00:00:00 | | 2003-08-14 | 24,75 | 103.200 | 25,15 | 24,55 | 25,15 | 00:00:00 | | 2003-08-15 | 24,50 | 43.400 | 24,96 | 24,50 | 24,50 | 00:00:00 | | 2003-08-18 | 24,88 | 122.100 | 24,88 | 24,41 | 24,58 | 00:00:00 | | 2003-08-19 | 25,62 | 143.300 | 25,99 | 25,14 | 25,17 | 00:00:00 | | 2003-08-20 | 25,65 | 74.500 | 25,75 | 25,34 | 25,67 | 00:00:00 | | 2003-08-21 | 26,00 | 207.600 | 26,38 | 25,58 | 25,58 | 00:00:00 | | 2003-08-22 | 26,48 | 284.100 | 27,33 | 26,05 | 26,25 | 00:00:00 | | 2003-08-25 | 26,17 | 100.700 | 26,42 | 25,90 | 26,42 | 00:00:00 | | 2003-08-26 | 25,59 | 72.700 | 26,38 | 25,55 | 25,92 | 00:00:00 | | 2003-08-27 | 25,92 | 60.100 | 26,12 | 25,70 | 25,76 | 00:00:00 | | 2003-08-28 | 26,65 | 116.400 | 26,75 | 25,62 | 25,62 | 00:00:00 | | 2003-08-29 | 27,16 | 348.800 | 27,50 | 26,75 | 26,75 | 00:00:00 | | 2003-09-01 | 28,71 | 400.400 | 28,71 | 27,50 | 27,50 | 00:00:00 | | 2003-09-02 | 28,23 | 191.000 | 28,62 | 28,02 | 28,62 | 00:00:00 | | 2003-09-03 | 30,67 | 699.900 | 30,75 | 29,00 | 29,12 | 00:00:00 | | 2003-09-04 | 31,27 | 726.300 | 31,75 | 30,75 | 30,88 | 00:00:00 | | 2003-09-05 | 30,81 | 461.100 | 31,58 | 30,42 | 31,58 | 00:00:00 | | 2003-09-08 | 30,92 | 220.300 | 30,95 | 30,16 | 30,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
