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
2004-04-19	33,01	90.300	33,17	32,70	32,95	00:00:00
2004-04-20	33,39	99.400	33,80	33,33	33,38	00:00:00
2004-04-21	32,88	113.600	33,42	32,58	33,25	00:00:00
2004-04-22	32,75	301.100	33,22	32,08	33,05	00:00:00
2004-04-23	32,70	141.600	33,20	32,53	33,12	00:00:00
2004-04-26	33,14	96.800	33,72	32,75	32,75	00:00:00
2004-04-27	33,20	66.000	33,38	32,89	33,38	00:00:00
2004-04-28	32,56	106.900	33,28	32,51	33,00	00:00:00
2004-04-29	32,03	185.400	32,53	31,95	32,53	00:00:00
2004-04-30	31,49	115.700	32,12	31,36	31,88	00:00:00
2004-05-03	31,85	108.600	31,98	31,01	31,38	00:00:00
2004-05-04	32,03	59.100	32,41	31,77	31,85	00:00:00
2004-05-05	32,50	152.000	32,61	31,83	31,95	00:00:00
2004-05-06	31,35	115.400	32,50	31,30	32,50	00:00:00
2004-05-07	31,67	209.800	31,67	30,70	31,33	00:00:00
2004-05-10	31,42	149.200	31,60	30,50	30,62	00:00:00
2004-05-11	31,60	99.400	31,70	31,36	31,50	00:00:00
2004-05-12	30,60	95.800	31,80	30,40	31,75	00:00:00
2004-05-13	31,75	158.700	31,83	30,88	30,88	00:00:00
2004-05-14	31,67	103.600	31,67	31,01	31,62	00:00:00
2004-05-17	30,55	110.700	30,95	30,35	30,95	00:00:00
2004-05-18	31,33	70.600	31,33	30,77	31,12	00:00:00
2004-05-19	31,77	107.400	32,00	31,62	31,62	00:00:00
2004-05-20	31,73	40.100	32,12	31,48	31,50	00:00:00
2004-05-21	31,41	97.700	32,08	31,26	31,75	00:00:00
2004-05-24	31,88	122.500	32,20	31,70	31,75	00:00:00
2004-05-25	32,22	84.200	32,22	31,62	31,62	00:00:00
2004-05-26	32,50	77.900	32,58	32,16	32,47	00:00:00
2004-05-27	32,75	127.200	32,91	32,42	32,50	00:00:00
2004-05-28	33,05	102.700	33,25	32,78	32,99	00:00:00
2004-05-31	33,00	5.400	33,20	32,95	33,00	00:00:00
2004-06-01	32,65	88.200	33,12	32,42	33,00	00:00:00
2004-06-02	32,72	91.900	32,96	32,62	32,67	00:00:00
2004-06-03	32,70	113.500	32,72	32,22	32,62	00:00:00
2004-06-04	32,58	57.100	32,67	32,33	32,58	00:00:00
2004-06-07	33,17	133.300	33,20	32,65	32,75	00:00:00
2004-06-08	33,96	230.900	34,03	33,15	33,38	00:00:00
2004-06-09	33,62	147.700	33,97	33,40	33,88	00:00:00
2004-06-10	33,62	97.800	33,80	33,38	33,50	00:00:00
2004-06-11	33,38	65.800	33,70	33,17	33,62	00:00:00
2004-06-14	32,88	71.800	33,28	32,75	33,26	00:00:00
2004-06-15	33,42	41.900	33,49	32,83	32,83	00:00:00
2004-06-16	33,28	57.400	33,55	33,28	33,38	00:00:00
2004-06-17	33,60	80.500	33,67	33,30	33,30	00:00:00
2004-06-18	33,70	62.100	33,71	33,21	33,33	00:00:00
2004-06-21	33,72	125.000	33,81	33,47	33,75	00:00:00
2004-06-22	33,17	59.800	33,60	32,97	33,45	00:00:00
2004-06-23	33,33	63.100	33,47	33,10	33,25	00:00:00
2004-06-24	33,88	124.900	33,90	33,38	33,38	00:00:00
2004-06-25	33,81	83.600	33,97	33,58	33,67	00:00:00
2004-06-28	34,45	286.700	34,50	33,83	33,92	00:00:00
2004-06-29	34,53	159.600	34,58	34,08	34,17	00:00:00
2004-06-30	34,17	86.200	34,58	34,10	34,46	00:00:00
2004-07-01	33,91	151.700	34,75	33,80	34,50	00:00:00
2004-07-02	33,75	90.900	34,10	33,67	33,85	00:00:00
2004-07-05	33,81	67.900	34,00	33,62	33,62	00:00:00
2004-07-06	32,60	125.700	34,00	32,45	33,90	00:00:00
2004-07-07	32,03	229.700	32,88	31,70	32,67	00:00:00
2004-07-08	30,88	285.100	31,45	30,88	31,23	00:00:00
2004-07-09	32,10	218.500	32,58	30,83	30,88	00:00:00
2004-07-12	31,77	102.800	32,35	31,62	32,25	00:00:00
2004-07-13	31,85	95.500	32,08	31,75	32,08	00:00:00
2004-07-14	31,65	76.100	31,77	31,20	31,45	00:00:00
2004-07-15	31,62	87.400	31,77	31,38	31,60	00:00:00
2004-07-16	31,20	90.100	32,05	31,19	31,62	00:00:00
2004-07-19	31,12	50.800	31,48	31,01	31,27	00:00:00
2004-07-20	31,70	94.700	31,77	31,01	31,02	00:00:00
2004-07-21	31,90	77.400	32,22	31,85	32,20	00:00:00
2004-07-22	31,08	208.200	31,27	30,70	31,23	00:00:00
2004-07-23	31,50	80.400	31,80	31,33	31,35	00:00:00
2004-07-26	31,08	96.100	31,75	30,95	31,60	00:00:00
2004-07-27	32,20	147.200	32,20	31,15	31,25	00:00:00
2004-07-28	32,10	140.100	32,45	32,00	32,25	00:00:00
2004-07-29	33,28	138.500	33,33	32,33	32,45	00:00:00
2004-07-30	33,40	94.300	33,45	32,92	33,10	00:00:00
2004-08-02	33,03	68.500	33,05	32,80	33,05	00:00:00
2004-08-03	32,95	65.300	33,25	32,92	33,08	00:00:00
2004-08-04	32,35	72.800	32,67	32,08	32,67	00:00:00
2004-08-05	31,80	89.800	32,58	31,80	32,40	00:00:00
2004-08-06	31,10	105.300	31,70	31,05	31,62	00:00:00
2004-08-09	30,75	137.700	31,31	30,51	31,23	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 > >>