|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 53,38 | 47.900 | 54,88 | 52,62 | 54,50 | 00:00:00 | | 2000-08-15 | 53,30 | 30.200 | 54,45 | 53,05 | 53,50 | 00:00:00 | | 2000-08-16 | 54,45 | 41.600 | 54,47 | 53,12 | 53,38 | 00:00:00 | | 2000-08-17 | 54,45 | 46.900 | 54,62 | 53,25 | 53,75 | 00:00:00 | | 2000-08-18 | 53,88 | 24.400 | 54,58 | 53,12 | 54,50 | 00:00:00 | | 2000-08-21 | 53,25 | 20.000 | 54,12 | 52,62 | 54,12 | 00:00:00 | | 2000-08-22 | 54,25 | 46.800 | 54,47 | 52,75 | 53,62 | 00:00:00 | | 2000-08-23 | 52,58 | 30.900 | 53,62 | 51,50 | 53,62 | 00:00:00 | | 2000-08-24 | 53,62 | 23.600 | 53,88 | 52,50 | 52,50 | 00:00:00 | | 2000-08-25 | 54,55 | 51.200 | 54,95 | 53,75 | 53,75 | 00:00:00 | | 2000-08-28 | 54,38 | 30.100 | 54,95 | 53,12 | 54,50 | 00:00:00 | | 2000-08-29 | 53,38 | 23.200 | 54,97 | 53,38 | 54,88 | 00:00:00 | | 2000-08-30 | 54,38 | 33.700 | 54,90 | 52,00 | 53,50 | 00:00:00 | | 2000-08-31 | 56,00 | 85.100 | 56,45 | 54,50 | 54,72 | 00:00:00 | | 2000-09-01 | 57,88 | 86.600 | 58,75 | 55,25 | 55,50 | 00:00:00 | | 2000-09-04 | 60,25 | 57.800 | 60,25 | 58,12 | 58,25 | 00:00:00 | | 2000-09-05 | 59,50 | 58.300 | 60,50 | 59,00 | 60,50 | 00:00:00 | | 2000-09-06 | 57,25 | 36.400 | 59,25 | 57,00 | 58,75 | 00:00:00 | | 2000-09-07 | 58,00 | 45.600 | 58,25 | 55,25 | 57,00 | 00:00:00 | | 2000-09-08 | 56,62 | 26.300 | 57,62 | 56,50 | 57,50 | 00:00:00 | | 2000-09-11 | 55,88 | 71.300 | 57,25 | 54,25 | 56,25 | 00:00:00 | | 2000-09-12 | 53,88 | 29.500 | 55,75 | 53,88 | 55,00 | 00:00:00 | | 2000-09-13 | 52,47 | 61.600 | 55,00 | 51,80 | 53,88 | 00:00:00 | | 2000-09-14 | 54,20 | 42.300 | 55,50 | 52,50 | 53,00 | 00:00:00 | | 2000-09-15 | 53,88 | 30.500 | 54,25 | 52,62 | 53,25 | 00:00:00 | | 2000-09-18 | 51,25 | 46.700 | 52,38 | 50,12 | 51,50 | 00:00:00 | | 2000-09-19 | 50,62 | 28.200 | 51,62 | 50,12 | 50,12 | 00:00:00 | | 2000-09-20 | 51,00 | 39.600 | 52,50 | 50,50 | 52,50 | 00:00:00 | | 2000-09-21 | 49,50 | 91.700 | 51,75 | 48,50 | 50,50 | 00:00:00 | | 2000-09-22 | 50,83 | 80.800 | 50,83 | 45,25 | 47,75 | 00:00:00 | | 2000-09-25 | 52,00 | 35.000 | 53,50 | 50,00 | 50,88 | 00:00:00 | | 2000-09-26 | 51,75 | 32.400 | 52,75 | 50,50 | 51,50 | 00:00:00 | | 2000-09-27 | 53,75 | 36.900 | 54,88 | 51,62 | 51,62 | 00:00:00 | | 2000-09-28 | 54,62 | 44.200 | 55,00 | 53,00 | 54,50 | 00:00:00 | | 2000-09-29 | 55,50 | 44.200 | 57,25 | 54,50 | 54,50 | 00:00:00 | | 2000-10-02 | 56,62 | 33.400 | 57,25 | 54,25 | 54,25 | 00:00:00 | | 2000-10-03 | 56,62 | 0 | 56,62 | 56,62 | 56,62 | 00:00:00 | | 2000-10-04 | 52,17 | 53.600 | 54,50 | 51,00 | 54,50 | 00:00:00 | | 2000-10-05 | 51,12 | 72.400 | 54,12 | 50,25 | 53,50 | 00:00:00 | | 2000-10-06 | 48,12 | 53.700 | 51,70 | 47,62 | 50,25 | 00:00:00 | | 2000-10-09 | 46,75 | 58.900 | 48,75 | 45,75 | 48,12 | 00:00:00 | | 2000-10-10 | 47,45 | 31.500 | 47,88 | 46,50 | 47,50 | 00:00:00 | | 2000-10-11 | 45,00 | 56.700 | 46,00 | 42,62 | 45,75 | 00:00:00 | | 2000-10-12 | 44,08 | 79.400 | 46,50 | 43,00 | 43,00 | 00:00:00 | | 2000-10-13 | 47,25 | 51.900 | 47,62 | 42,75 | 42,75 | 00:00:00 | | 2000-10-16 | 48,62 | 45.800 | 49,88 | 47,85 | 49,38 | 00:00:00 | | 2000-10-17 | 46,54 | 50.400 | 48,88 | 46,28 | 48,38 | 00:00:00 | | 2000-10-18 | 47,50 | 51.300 | 47,88 | 44,00 | 47,12 | 00:00:00 | | 2000-10-19 | 45,00 | 86.500 | 47,50 | 45,00 | 47,50 | 00:00:00 | | 2000-10-20 | 44,97 | 86.800 | 46,75 | 43,90 | 46,75 | 00:00:00 | | 2000-10-23 | 44,25 | 59.400 | 45,62 | 44,12 | 45,50 | 00:00:00 | | 2000-10-24 | 48,22 | 69.700 | 48,70 | 45,12 | 45,50 | 00:00:00 | | 2000-10-25 | 46,75 | 38.200 | 48,38 | 45,38 | 48,38 | 00:00:00 | | 2000-10-26 | 46,38 | 29.100 | 48,00 | 45,62 | 46,75 | 00:00:00 | | 2000-10-27 | 48,25 | 34.200 | 48,75 | 47,00 | 47,50 | 00:00:00 | | 2000-10-30 | 47,00 | 20.000 | 48,25 | 47,00 | 48,25 | 00:00:00 | | 2000-10-31 | 47,00 | 0 | 47,00 | 47,00 | 47,00 | 00:00:00 | | 2000-11-01 | 48,53 | 25.500 | 49,70 | 47,50 | 48,38 | 00:00:00 | | 2000-11-02 | 48,62 | 22.200 | 49,47 | 47,00 | 49,25 | 00:00:00 | | 2000-11-03 | 47,50 | 26.300 | 48,50 | 46,75 | 47,00 | 00:00:00 | | 2000-11-06 | 49,30 | 37.000 | 49,72 | 48,25 | 48,25 | 00:00:00 | | 2000-11-07 | 48,25 | 32.400 | 49,62 | 47,28 | 49,50 | 00:00:00 | | 2000-11-08 | 48,00 | 23.700 | 49,38 | 47,62 | 48,75 | 00:00:00 | | 2000-11-09 | 47,50 | 31.900 | 48,00 | 45,25 | 47,50 | 00:00:00 | | 2000-11-10 | 43,97 | 80.400 | 47,50 | 42,00 | 47,50 | 00:00:00 | | 2000-11-13 | 40,53 | 81.700 | 43,50 | 40,53 | 43,25 | 00:00:00 | | 2000-11-14 | 40,53 | 0 | 40,53 | 40,53 | 40,53 | 00:00:00 | | 2000-11-15 | 42,85 | 25.900 | 44,25 | 42,05 | 44,25 | 00:00:00 | | 2000-11-16 | 40,72 | 57.700 | 42,62 | 39,62 | 42,62 | 00:00:00 | | 2000-11-17 | 39,22 | 58.300 | 40,12 | 38,15 | 39,50 | 00:00:00 | | 2000-11-20 | 38,22 | 60.300 | 39,88 | 37,53 | 39,50 | 00:00:00 | | 2000-11-21 | 38,08 | 31.800 | 39,38 | 37,62 | 38,25 | 00:00:00 | | 2000-11-22 | 34,83 | 88.700 | 38,38 | 33,50 | 38,25 | 00:00:00 | | 2000-11-23 | 35,88 | 70.300 | 36,95 | 35,00 | 35,00 | 00:00:00 | | 2000-11-24 | 36,10 | 68.700 | 37,25 | 35,00 | 37,25 | 00:00:00 | | 2000-11-27 | 36,53 | 60.500 | 38,50 | 36,53 | 37,25 | 00:00:00 | | 2000-11-28 | 35,38 | 97.900 | 37,25 | 33,00 | 37,25 | 00:00:00 | | 2000-11-29 | 32,47 | 76.100 | 33,75 | 31,25 | 33,75 | 00:00:00 | | 2000-11-30 | 30,40 | 99.900 | 31,48 | 30,27 | 30,75 | 00:00:00 | | 2000-12-01 | 32,50 | 67.500 | 33,00 | 30,25 | 30,25 | 00:00:00 | | 2000-12-04 | 31,50 | 46.500 | 32,88 | 30,62 | 32,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
