Bolsa ES - Histórico de Cotizaciones de SAP [SAP.F]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-12-29	33,05	92.500	33,20	32,88	32,88	00:00:00
2003-12-30	33,45	96.800	33,50	33,25	33,30	00:00:00
2003-12-31	33,45	0	33,45	33,45	33,45	00:00:00
2004-01-01	33,45	0	33,45	33,45	33,45	00:00:00
2004-01-02	33,62	212.300	34,22	33,53	33,55	00:00:00
2004-01-05	34,85	245.200	34,94	33,78	33,83	00:00:00
2004-01-06	35,12	280.700	35,30	34,83	35,05	00:00:00
2004-01-07	35,25	224.100	35,25	34,62	35,12	00:00:00
2004-01-08	35,75	270.800	35,94	35,05	35,17	00:00:00
2004-01-09	34,78	174.500	35,75	34,51	35,65	00:00:00
2004-01-12	34,61	153.700	34,97	34,35	34,50	00:00:00
2004-01-13	33,22	541.800	35,20	32,50	34,75	00:00:00
2004-01-14	33,38	251.400	33,62	32,62	33,25	00:00:00
2004-01-15	33,65	165.700	33,75	33,05	33,12	00:00:00
2004-01-16	33,44	119.900	33,74	33,22	33,71	00:00:00
2004-01-19	33,85	108.200	34,05	33,51	33,62	00:00:00
2004-01-20	33,60	117.900	34,00	33,53	33,88	00:00:00
2004-01-21	33,50	93.300	33,60	33,14	33,50	00:00:00
2004-01-22	33,83	225.000	34,19	33,55	34,17	00:00:00
2004-01-23	33,25	196.400	34,00	32,95	34,00	00:00:00
2004-01-26	33,90	179.500	33,94	33,01	33,25	00:00:00
2004-01-27	33,67	233.600	34,35	33,55	34,12	00:00:00
2004-01-28	33,85	187.000	34,15	33,38	33,58	00:00:00
2004-01-29	33,10	131.800	33,62	33,03	33,47	00:00:00
2004-01-30	33,12	92.600	33,62	32,80	33,55	00:00:00
2004-02-02	32,78	155.800	33,38	32,39	33,03	00:00:00
2004-02-03	33,42	90.600	33,42	32,56	32,56	00:00:00
2004-02-04	32,92	86.700	33,28	32,65	32,88	00:00:00
2004-02-05	33,38	144.100	33,55	32,51	32,58	00:00:00
2004-02-06	33,22	110.900	33,59	32,92	33,45	00:00:00
2004-02-09	33,70	123.700	33,90	33,08	33,12	00:00:00
2004-02-10	33,95	137.600	33,99	33,38	33,38	00:00:00
2004-02-11	34,28	138.200	34,33	33,85	33,95	00:00:00
2004-02-12	34,25	137.500	34,55	34,17	34,38	00:00:00
2004-02-13	34,00	118.900	34,75	33,88	34,38	00:00:00
2004-02-16	33,88	57.600	34,05	33,65	34,00	00:00:00
2004-02-17	33,83	84.800	33,90	33,40	33,88	00:00:00
2004-02-18	33,45	57.900	34,00	33,40	33,70	00:00:00
2004-02-19	33,88	74.700	34,00	33,55	33,75	00:00:00
2004-02-20	32,97	176.600	34,00	32,70	33,75	00:00:00
2004-02-23	32,74	75.600	33,60	32,74	33,12	00:00:00
2004-02-24	32,29	285.900	32,83	31,83	32,75	00:00:00
2004-02-25	32,30	143.000	32,45	31,95	32,20	00:00:00
2004-02-26	32,05	217.500	32,50	31,25	32,50	00:00:00
2004-02-27	31,42	114.200	32,12	31,30	32,12	00:00:00
2004-03-01	32,25	102.400	32,40	31,83	32,00	00:00:00
2004-03-02	32,38	205.000	32,62	32,01	32,47	00:00:00
2004-03-03	32,60	73.400	32,62	32,15	32,25	00:00:00
2004-03-04	32,85	93.800	32,88	32,42	32,75	00:00:00
2004-03-05	32,75	124.900	32,88	32,40	32,80	00:00:00
2004-03-08	32,95	147.500	33,05	32,70	32,88	00:00:00
2004-03-09	32,50	100.600	32,70	32,20	32,58	00:00:00
2004-03-10	31,62	106.100	32,25	31,54	32,25	00:00:00
2004-03-11	31,24	389.500	31,38	30,25	31,38	00:00:00
2004-03-12	31,17	295.300	31,38	30,02	30,20	00:00:00
2004-03-15	30,25	222.400	31,25	30,06	31,25	00:00:00
2004-03-16	30,00	304.400	30,85	29,80	30,33	00:00:00
2004-03-17	31,20	118.100	31,33	30,38	30,75	00:00:00
2004-03-18	30,70	87.300	31,45	30,58	31,25	00:00:00
2004-03-19	31,23	96.900	31,33	30,76	31,08	00:00:00
2004-03-22	29,89	143.600	30,88	29,76	30,88	00:00:00
2004-03-23	30,40	103.300	30,86	30,17	30,17	00:00:00
2004-03-24	31,08	77.700	31,15	30,12	30,62	00:00:00
2004-03-25	31,70	87.200	31,77	31,00	31,20	00:00:00
2004-03-26	31,25	127.500	32,17	30,88	32,17	00:00:00
2004-03-29	32,05	81.200	32,17	31,08	31,17	00:00:00
2004-03-30	32,00	105.000	32,20	31,50	31,92	00:00:00
2004-03-31	32,00	103.800	32,25	31,80	31,92	00:00:00
2004-04-01	32,58	129.500	32,80	31,95	32,08	00:00:00
2004-04-02	33,80	335.900	33,84	32,59	32,75	00:00:00
2004-04-05	34,60	282.100	34,60	33,58	33,80	00:00:00
2004-04-06	33,80	262.700	34,50	33,17	34,42	00:00:00
2004-04-07	33,71	85.200	34,12	33,60	33,75	00:00:00
2004-04-08	34,25	226.000	34,47	33,95	34,00	00:00:00
2004-04-09	34,25	0	34,25	34,25	34,25	00:00:00
2004-04-12	34,25	0	34,25	34,25	34,25	00:00:00
2004-04-13	34,58	167.200	34,72	34,25	34,25	00:00:00
2004-04-14	33,88	173.900	34,12	33,00	34,00	00:00:00
2004-04-15	33,04	144.300	33,85	32,88	33,45	00:00:00
2004-04-16	32,95	76.100	33,45	32,70	32,88	00:00:00
2004-04-19	33,01	90.300	33,17	32,70	32,95	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>