|
 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 | | 2000-04-24 | 41,17 | 0 | 41,17 | 41,17 | 41,17 | 00:00:00 | | 2000-04-25 | 41,71 | 89.200 | 42,50 | 40,08 | 40,17 | 00:00:00 | | 2000-04-26 | 43,17 | 91.700 | 44,00 | 42,58 | 43,33 | 00:00:00 | | 2000-04-27 | 41,67 | 73.300 | 43,33 | 41,25 | 43,33 | 00:00:00 | | 2000-04-28 | 43,00 | 88.000 | 43,58 | 42,17 | 42,50 | 00:00:00 | | 2000-05-01 | 43,00 | 0 | 43,00 | 43,00 | 43,00 | 00:00:00 | | 2000-05-02 | 44,17 | 131.700 | 45,08 | 43,42 | 44,17 | 00:00:00 | | 2000-05-03 | 43,33 | 110.000 | 44,58 | 43,00 | 43,75 | 00:00:00 | | 2000-05-04 | 42,92 | 56.500 | 44,42 | 42,54 | 43,33 | 00:00:00 | | 2000-05-05 | 43,33 | 79.200 | 44,00 | 42,58 | 43,75 | 00:00:00 | | 2000-05-08 | 43,04 | 71.300 | 43,92 | 42,50 | 43,50 | 00:00:00 | | 2000-05-09 | 43,04 | 0 | 43,04 | 43,04 | 43,04 | 00:00:00 | | 2000-05-10 | 41,08 | 134.600 | 42,08 | 40,25 | 42,08 | 00:00:00 | | 2000-05-11 | 40,17 | 88.900 | 40,75 | 39,67 | 40,42 | 00:00:00 | | 2000-05-12 | 41,66 | 80.200 | 42,04 | 41,25 | 41,42 | 00:00:00 | | 2000-05-15 | 41,25 | 74.200 | 41,92 | 40,50 | 41,17 | 00:00:00 | | 2000-05-16 | 42,33 | 72.900 | 42,33 | 41,42 | 41,92 | 00:00:00 | | 2000-05-17 | 41,46 | 45.600 | 42,83 | 41,29 | 42,83 | 00:00:00 | | 2000-05-18 | 39,17 | 64.100 | 41,42 | 39,17 | 41,25 | 00:00:00 | | 2000-05-19 | 38,04 | 71.500 | 39,83 | 37,92 | 39,58 | 00:00:00 | | 2000-05-22 | 37,33 | 127.300 | 39,17 | 37,12 | 38,33 | 00:00:00 | | 2000-05-23 | 38,04 | 71.000 | 39,17 | 37,50 | 37,50 | 00:00:00 | | 2000-05-24 | 38,33 | 73.000 | 38,75 | 37,00 | 37,50 | 00:00:00 | | 2000-05-25 | 39,12 | 48.400 | 39,33 | 38,33 | 38,58 | 00:00:00 | | 2000-05-26 | 36,25 | 104.900 | 37,92 | 35,42 | 37,25 | 00:00:00 | | 2000-05-29 | 36,58 | 41.400 | 36,92 | 36,00 | 36,00 | 00:00:00 | | 2000-05-30 | 36,33 | 171.000 | 36,67 | 35,83 | 36,67 | 00:00:00 | | 2000-05-31 | 37,08 | 83.800 | 37,79 | 36,25 | 36,67 | 00:00:00 | | 2000-06-01 | 38,33 | 31.700 | 38,33 | 35,67 | 35,67 | 00:00:00 | | 2000-06-02 | 40,00 | 85.900 | 42,42 | 38,75 | 38,75 | 00:00:00 | | 2000-06-05 | 39,99 | 64.300 | 41,42 | 39,42 | 41,42 | 00:00:00 | | 2000-06-06 | 40,58 | 50.600 | 41,58 | 39,67 | 40,83 | 00:00:00 | | 2000-06-07 | 40,29 | 43.500 | 40,54 | 39,00 | 39,17 | 00:00:00 | | 2000-06-08 | 41,08 | 33.300 | 41,58 | 40,42 | 40,42 | 00:00:00 | | 2000-06-09 | 41,67 | 40.900 | 42,25 | 41,25 | 41,25 | 00:00:00 | | 2000-06-12 | 39,25 | 19.100 | 41,58 | 39,25 | 41,58 | 00:00:00 | | 2000-06-13 | 39,49 | 48.000 | 40,00 | 38,96 | 39,42 | 00:00:00 | | 2000-06-14 | 41,08 | 69.000 | 41,58 | 39,17 | 39,17 | 00:00:00 | | 2000-06-15 | 42,50 | 100.000 | 42,92 | 41,08 | 41,17 | 00:00:00 | | 2000-06-16 | 42,50 | 44.300 | 43,00 | 42,04 | 42,75 | 00:00:00 | | 2000-06-19 | 42,50 | 0 | 42,50 | 42,50 | 42,50 | 00:00:00 | | 2000-06-20 | 44,46 | 84.400 | 44,92 | 42,92 | 42,92 | 00:00:00 | | 2000-06-21 | 44,00 | 113.900 | 45,00 | 43,38 | 45,00 | 00:00:00 | | 2000-06-22 | 43,33 | 44.100 | 44,17 | 42,96 | 44,12 | 00:00:00 | | 2000-06-23 | 43,29 | 56.800 | 43,67 | 42,46 | 43,33 | 00:00:00 | | 2000-06-26 | 44,00 | 35.900 | 44,10 | 41,50 | 43,50 | 00:00:00 | | 2000-06-27 | 43,45 | 28.200 | 43,88 | 42,53 | 43,50 | 00:00:00 | | 2000-06-28 | 42,22 | 40.600 | 43,62 | 41,50 | 43,62 | 00:00:00 | | 2000-06-29 | 39,50 | 38.800 | 43,50 | 39,12 | 43,50 | 00:00:00 | | 2000-06-30 | 38,88 | 53.400 | 41,25 | 38,00 | 40,00 | 00:00:00 | | 2000-07-03 | 39,75 | 30.200 | 40,00 | 38,25 | 39,50 | 00:00:00 | | 2000-07-04 | 40,47 | 39.300 | 40,47 | 38,75 | 40,00 | 00:00:00 | | 2000-07-05 | 39,75 | 49.500 | 42,75 | 39,45 | 41,00 | 00:00:00 | | 2000-07-06 | 38,25 | 93.800 | 40,75 | 36,00 | 40,75 | 00:00:00 | | 2000-07-07 | 38,25 | 0 | 38,25 | 38,25 | 38,25 | 00:00:00 | | 2000-07-10 | 38,81 | 63.200 | 40,12 | 38,12 | 40,12 | 00:00:00 | | 2000-07-11 | 39,35 | 22.900 | 39,35 | 38,30 | 38,38 | 00:00:00 | | 2000-07-12 | 40,38 | 32.400 | 41,22 | 39,00 | 39,00 | 00:00:00 | | 2000-07-13 | 44,42 | 47.900 | 44,42 | 40,50 | 41,12 | 00:00:00 | | 2000-07-14 | 44,03 | 63.400 | 44,62 | 43,12 | 44,25 | 00:00:00 | | 2000-07-17 | 45,03 | 94.700 | 46,22 | 44,62 | 45,00 | 00:00:00 | | 2000-07-18 | 44,88 | 150.100 | 46,62 | 43,88 | 46,00 | 00:00:00 | | 2000-07-19 | 43,47 | 89.100 | 44,88 | 41,50 | 44,75 | 00:00:00 | | 2000-07-20 | 49,28 | 163.000 | 49,70 | 43,12 | 43,12 | 00:00:00 | | 2000-07-21 | 48,30 | 150.600 | 50,50 | 47,75 | 49,62 | 00:00:00 | | 2000-07-24 | 48,30 | 0 | 48,30 | 48,30 | 48,30 | 00:00:00 | | 2000-07-25 | 48,88 | 63.600 | 50,25 | 46,75 | 48,88 | 00:00:00 | | 2000-07-26 | 48,25 | 56.300 | 49,62 | 47,88 | 49,62 | 00:00:00 | | 2000-07-27 | 48,25 | 0 | 48,25 | 48,25 | 48,25 | 00:00:00 | | 2000-07-28 | 46,75 | 41.100 | 47,50 | 45,25 | 47,50 | 00:00:00 | | 2000-07-31 | 49,00 | 59.000 | 49,38 | 46,50 | 47,50 | 00:00:00 | | 2000-08-01 | 50,17 | 44.200 | 50,50 | 48,58 | 49,12 | 00:00:00 | | 2000-08-02 | 50,38 | 63.100 | 50,75 | 49,00 | 50,50 | 00:00:00 | | 2000-08-03 | 47,50 | 57.600 | 50,12 | 45,25 | 50,00 | 00:00:00 | | 2000-08-04 | 49,00 | 26.500 | 49,47 | 47,62 | 48,75 | 00:00:00 | | 2000-08-07 | 49,25 | 32.000 | 49,70 | 48,12 | 48,38 | 00:00:00 | | 2000-08-08 | 50,12 | 63.500 | 50,75 | 47,25 | 48,25 | 00:00:00 | | 2000-08-09 | 50,12 | 0 | 50,12 | 50,12 | 50,12 | 00:00:00 | | 2000-08-10 | 52,53 | 72.300 | 52,75 | 50,30 | 51,50 | 00:00:00 | | 2000-08-11 | 54,95 | 99.300 | 55,12 | 51,50 | 52,25 | 00:00:00 | | 2000-08-14 | 53,38 | 47.900 | 54,88 | 52,62 | 54,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
