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 2024-04-25
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-08-09	30,75	137.700	31,31	30,51	31,23	00:00:00
2004-08-10	31,27	74.000	31,36	30,75	30,75	00:00:00
2004-08-11	30,08	241.500	31,38	29,62	31,38	00:00:00
2004-08-12	28,77	352.500	30,52	28,67	30,27	00:00:00
2004-08-13	29,12	130.400	29,50	28,75	28,80	00:00:00
2004-08-16	29,65	159.700	29,83	28,83	29,02	00:00:00
2004-08-17	29,89	106.900	30,15	29,50	29,75	00:00:00
2004-08-18	30,17	102.200	30,25	29,45	29,92	00:00:00
2004-08-19	30,25	76.100	30,60	30,00	30,50	00:00:00
2004-08-20	29,77	68.800	30,05	29,38	30,05	00:00:00
2004-08-23	30,48	56.900	30,50	30,12	30,25	00:00:00
2004-08-24	30,30	83.700	30,62	29,95	30,45	00:00:00
2004-08-25	30,15	67.400	30,48	29,92	30,38	00:00:00
2004-08-26	30,73	81.600	30,77	30,27	30,45	00:00:00
2004-08-27	31,02	48.600	31,10	30,62	30,75	00:00:00
2004-08-30	30,79	88.600	31,00	30,67	31,00	00:00:00
2004-08-31	29,84	40.800	30,70	29,84	30,70	00:00:00
2004-09-01	30,17	55.200	30,25	30,00	30,12	00:00:00
2004-09-02	30,30	69.600	30,30	29,81	30,12	00:00:00
2004-09-03	30,20	78.500	30,52	29,69	30,02	00:00:00
2004-09-06	30,70	91.600	30,75	30,26	30,33	00:00:00
2004-09-07	30,62	72.500	30,98	30,46	30,75	00:00:00
2004-09-08	30,75	97.300	31,05	30,59	30,73	00:00:00
2004-09-09	30,39	55.600	30,75	30,19	30,75	00:00:00
2004-09-10	31,75	133.300	31,90	30,50	30,50	00:00:00
2004-09-13	32,67	176.700	32,67	31,86	32,00	00:00:00
2004-09-14	32,17	174.200	32,40	31,89	32,38	00:00:00
2004-09-15	31,85	105.400	32,15	31,65	32,03	00:00:00
2004-09-16	32,12	87.500	32,30	31,80	31,95	00:00:00
2004-09-17	32,50	180.000	32,56	32,15	32,19	00:00:00
2004-09-20	32,53	132.100	32,62	32,09	32,33	00:00:00
2004-09-21	32,45	127.200	32,62	32,38	32,39	00:00:00
2004-09-22	31,89	63.200	32,61	31,83	32,50	00:00:00
2004-09-23	31,40	130.800	31,90	31,38	31,90	00:00:00
2004-09-24	31,55	51.300	31,86	31,45	31,45	00:00:00
2004-09-27	31,30	105.400	31,62	31,12	31,62	00:00:00
2004-09-28	31,31	80.700	31,42	31,01	31,01	00:00:00
2004-09-29	31,62	59.500	31,75	31,20	31,25	00:00:00
2004-09-30	31,20	119.800	31,81	31,12	31,55	00:00:00
2004-10-01	32,42	126.100	32,58	31,35	31,40	00:00:00
2004-10-04	33,16	342.800	33,50	32,75	32,75	00:00:00
2004-10-05	33,29	238.000	33,46	32,88	33,17	00:00:00
2004-10-06	32,97	80.300	33,33	32,75	33,15	00:00:00
2004-10-07	32,81	59.800	33,08	32,65	33,05	00:00:00
2004-10-08	32,00	89.000	32,75	31,80	32,50	00:00:00
2004-10-11	32,00	79.200	32,25	31,91	31,92	00:00:00
2004-10-12	31,85	89.300	32,00	31,50	32,00	00:00:00
2004-10-13	32,21	59.100	32,53	32,08	32,20	00:00:00
2004-10-14	31,56	64.100	32,03	31,51	31,85	00:00:00
2004-10-15	31,88	56.000	31,92	31,56	31,65	00:00:00
2004-10-18	32,19	85.100	32,25	31,65	31,73	00:00:00
2004-10-19	32,91	191.300	32,99	32,50	32,50	00:00:00
2004-10-20	32,65	77.300	32,65	32,25	32,25	00:00:00
2004-10-21	33,45	402.100	33,50	32,94	33,25	00:00:00
2004-10-22	33,16	222.100	33,67	33,05	33,62	00:00:00
2004-10-25	32,17	137.300	32,38	32,08	32,20	00:00:00
2004-10-26	32,42	81.400	32,42	32,03	32,38	00:00:00
2004-10-27	33,05	97.100	33,10	32,45	32,50	00:00:00
2004-10-28	33,30	142.300	33,44	32,92	33,33	00:00:00
2004-10-29	33,35	161.500	33,62	33,25	33,25	00:00:00
2004-11-01	33,65	93.300	33,73	33,17	33,17	00:00:00
2004-11-02	33,72	221.100	33,88	33,55	33,70	00:00:00
2004-11-03	33,83	223.500	34,14	33,70	34,03	00:00:00
2004-11-04	33,85	115.100	33,90	33,38	33,62	00:00:00
2004-11-05	33,97	201.200	34,40	33,65	34,22	00:00:00
2004-11-08	33,76	76.700	33,99	33,65	33,80	00:00:00
2004-11-09	33,97	89.300	34,08	33,64	33,70	00:00:00
2004-11-10	34,55	219.400	34,70	33,97	33,97	00:00:00
2004-11-11	34,85	263.800	34,86	34,19	34,33	00:00:00
2004-11-12	34,62	204.900	34,95	34,45	34,92	00:00:00
2004-11-15	34,69	110.700	34,79	34,36	34,67	00:00:00
2004-11-16	34,22	86.700	34,53	34,14	34,53	00:00:00
2004-11-17	34,83	114.100	34,90	34,25	34,42	00:00:00
2004-11-18	34,39	83.600	34,70	33,95	34,67	00:00:00
2004-11-19	33,71	125.500	34,62	33,69	34,35	00:00:00
2004-11-22	33,71	100.700	33,72	33,38	33,61	00:00:00
2004-11-23	33,78	67.500	34,15	33,70	33,88	00:00:00
2004-11-24	33,78	46.700	34,12	33,69	34,12	00:00:00
2004-11-25	34,00	73.500	34,08	33,75	33,92	00:00:00
2004-11-26	33,92	65.600	34,08	33,79	33,80	00:00:00
2004-11-29	34,04	93.700	34,62	33,80	33,83	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 > >>