|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 35,79 | 72.700 | 35,94 | 35,50 | 35,50 | 00:00:00 | | 2005-07-12 | 35,92 | 80.200 | 36,01 | 35,58 | 35,83 | 00:00:00 | | 2005-07-13 | 35,88 | 69.900 | 35,99 | 35,67 | 35,85 | 00:00:00 | | 2005-07-14 | 36,30 | 161.700 | 36,48 | 35,98 | 36,05 | 00:00:00 | | 2005-07-15 | 36,50 | 126.700 | 36,51 | 36,28 | 36,33 | 00:00:00 | | 2005-07-18 | 36,33 | 64.400 | 36,59 | 36,22 | 36,59 | 00:00:00 | | 2005-07-19 | 36,92 | 136.200 | 36,94 | 36,28 | 36,31 | 00:00:00 | | 2005-07-20 | 36,97 | 114.500 | 37,00 | 36,68 | 36,78 | 00:00:00 | | 2005-07-21 | 36,28 | 191.900 | 36,50 | 35,97 | 36,19 | 00:00:00 | | 2005-07-22 | 36,29 | 69.400 | 36,89 | 36,17 | 36,17 | 00:00:00 | | 2005-07-25 | 35,70 | 79.000 | 36,17 | 35,53 | 36,17 | 00:00:00 | | 2005-07-26 | 35,65 | 64.900 | 35,83 | 35,62 | 35,62 | 00:00:00 | | 2005-07-27 | 35,50 | 60.900 | 35,74 | 35,38 | 35,66 | 00:00:00 | | 2005-07-28 | 35,60 | 55.400 | 36,00 | 35,50 | 35,65 | 00:00:00 | | 2005-07-29 | 35,42 | 48.300 | 35,76 | 35,36 | 35,59 | 00:00:00 | | 2005-08-01 | 34,99 | 107.200 | 35,38 | 34,85 | 35,35 | 00:00:00 | | 2005-08-02 | 35,38 | 44.000 | 35,50 | 34,83 | 34,92 | 00:00:00 | | 2005-08-03 | 35,47 | 28.500 | 35,58 | 35,28 | 35,42 | 00:00:00 | | 2005-08-04 | 34,85 | 120.500 | 35,50 | 34,80 | 35,50 | 00:00:00 | | 2005-08-05 | 34,70 | 71.300 | 35,06 | 34,64 | 34,88 | 00:00:00 | | 2005-08-08 | 34,66 | 62.500 | 34,90 | 34,58 | 34,75 | 00:00:00 | | 2005-08-09 | 34,95 | 54.800 | 34,97 | 34,44 | 34,62 | 00:00:00 | | 2005-08-10 | 35,42 | 53.500 | 35,53 | 34,97 | 34,97 | 00:00:00 | | 2005-08-11 | 34,97 | 34.000 | 35,38 | 34,95 | 35,25 | 00:00:00 | | 2005-08-12 | 34,92 | 19.400 | 35,17 | 34,88 | 35,05 | 00:00:00 | | 2005-08-15 | 35,08 | 47.000 | 35,25 | 34,75 | 34,75 | 00:00:00 | | 2005-08-16 | 34,60 | 45.800 | 35,16 | 34,46 | 35,10 | 00:00:00 | | 2005-08-17 | 34,60 | 80.300 | 34,60 | 34,26 | 34,40 | 00:00:00 | | 2005-08-18 | 34,55 | 43.400 | 34,71 | 34,29 | 34,60 | 00:00:00 | | 2005-08-19 | 34,97 | 44.200 | 35,00 | 34,44 | 34,50 | 00:00:00 | | 2005-08-22 | 34,65 | 64.700 | 35,08 | 34,62 | 34,90 | 00:00:00 | | 2005-08-23 | 34,58 | 37.200 | 34,72 | 34,49 | 34,72 | 00:00:00 | | 2005-08-24 | 34,75 | 34.100 | 34,79 | 34,28 | 34,53 | 00:00:00 | | 2005-08-25 | 34,28 | 65.200 | 34,51 | 34,21 | 34,45 | 00:00:00 | | 2005-08-26 | 34,05 | 80.100 | 34,59 | 33,90 | 34,38 | 00:00:00 | | 2005-08-29 | 34,22 | 183.300 | 34,25 | 33,22 | 33,47 | 00:00:00 | | 2005-08-30 | 34,33 | 40.400 | 34,57 | 34,20 | 34,50 | 00:00:00 | | 2005-08-31 | 34,35 | 43.000 | 34,56 | 34,20 | 34,33 | 00:00:00 | | 2005-09-01 | 34,65 | 36.400 | 34,88 | 34,50 | 34,58 | 00:00:00 | | 2005-09-02 | 34,45 | 40.800 | 34,80 | 34,35 | 34,60 | 00:00:00 | | 2005-09-05 | 34,70 | 51.100 | 34,75 | 34,29 | 34,50 | 00:00:00 | | 2005-09-06 | 35,22 | 64.000 | 35,28 | 34,62 | 34,62 | 00:00:00 | | 2005-09-07 | 35,51 | 71.600 | 35,72 | 35,38 | 35,45 | 00:00:00 | | 2005-09-08 | 35,40 | 59.700 | 35,62 | 35,21 | 35,50 | 00:00:00 | | 2005-09-09 | 35,70 | 76.900 | 35,70 | 35,42 | 35,46 | 00:00:00 | | 2005-09-12 | 36,00 | 138.900 | 36,28 | 35,63 | 35,72 | 00:00:00 | | 2005-09-13 | 35,60 | 100.300 | 36,13 | 35,45 | 36,00 | 00:00:00 | | 2005-09-14 | 35,49 | 45.800 | 35,86 | 35,33 | 35,65 | 00:00:00 | | 2005-09-15 | 35,15 | 79.800 | 35,42 | 35,12 | 35,35 | 00:00:00 | | 2005-09-16 | 35,86 | 101.800 | 36,15 | 35,21 | 35,21 | 00:00:00 | | 2005-09-19 | 35,60 | 168.600 | 35,81 | 34,92 | 34,94 | 00:00:00 | | 2005-09-20 | 35,72 | 49.600 | 35,88 | 35,57 | 35,80 | 00:00:00 | | 2005-09-21 | 34,97 | 71.900 | 35,50 | 34,92 | 35,38 | 00:00:00 | | 2005-09-22 | 34,65 | 63.900 | 35,00 | 34,50 | 34,78 | 00:00:00 | | 2005-09-23 | 34,72 | 113.100 | 34,80 | 34,22 | 34,70 | 00:00:00 | | 2005-09-26 | 35,78 | 74.900 | 35,90 | 35,28 | 35,28 | 00:00:00 | | 2005-09-27 | 35,30 | 75.000 | 35,62 | 35,27 | 35,62 | 00:00:00 | | 2005-09-28 | 35,65 | 48.100 | 35,94 | 35,45 | 35,45 | 00:00:00 | | 2005-09-29 | 35,78 | 52.900 | 35,88 | 35,48 | 35,78 | 00:00:00 | | 2005-09-30 | 36,00 | 71.100 | 36,09 | 35,81 | 35,89 | 00:00:00 | | 2005-10-03 | 36,10 | 21.900 | 36,22 | 36,03 | 36,03 | 00:00:00 | | 2005-10-04 | 36,44 | 112.400 | 36,45 | 35,92 | 36,03 | 00:00:00 | | 2005-10-05 | 36,01 | 68.800 | 36,13 | 35,85 | 36,08 | 00:00:00 | | 2005-10-06 | 35,17 | 68.400 | 35,53 | 35,03 | 35,35 | 00:00:00 | | 2005-10-07 | 35,40 | 76.500 | 35,67 | 34,96 | 35,45 | 00:00:00 | | 2005-10-10 | 35,58 | 39.700 | 35,79 | 35,42 | 35,62 | 00:00:00 | | 2005-10-11 | 35,62 | 54.800 | 36,15 | 35,53 | 35,53 | 00:00:00 | | 2005-10-12 | 35,28 | 81.200 | 35,56 | 35,04 | 35,25 | 00:00:00 | | 2005-10-13 | 35,28 | 50.300 | 35,56 | 35,15 | 35,15 | 00:00:00 | | 2005-10-14 | 35,65 | 50.500 | 35,74 | 35,26 | 35,26 | 00:00:00 | | 2005-10-17 | 36,11 | 72.000 | 36,33 | 35,67 | 35,67 | 00:00:00 | | 2005-10-18 | 36,28 | 70.200 | 36,38 | 36,03 | 36,17 | 00:00:00 | | 2005-10-19 | 35,80 | 60.900 | 35,94 | 35,45 | 35,75 | 00:00:00 | | 2005-10-20 | 36,72 | 351.700 | 37,19 | 36,61 | 36,67 | 00:00:00 | | 2005-10-21 | 36,58 | 97.000 | 36,88 | 36,38 | 36,38 | 00:00:00 | | 2005-10-24 | 36,46 | 54.100 | 36,52 | 36,21 | 36,38 | 00:00:00 | | 2005-10-25 | 35,97 | 49.700 | 36,53 | 35,97 | 36,42 | 00:00:00 | | 2005-10-26 | 35,86 | 26.300 | 36,21 | 35,86 | 36,05 | 00:00:00 | | 2005-10-27 | 35,07 | 83.400 | 35,75 | 35,00 | 35,75 | 00:00:00 | | 2005-10-28 | 35,23 | 101.700 | 35,66 | 34,58 | 34,97 | 00:00:00 | | 2005-10-31 | 35,65 | 52.400 | 35,77 | 35,37 | 35,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
