|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 31,50 | 46.500 | 32,88 | 30,62 | 32,88 | 00:00:00 | | 2000-12-05 | 34,55 | 78.400 | 35,00 | 32,00 | 32,38 | 00:00:00 | | 2000-12-06 | 36,00 | 55.500 | 36,22 | 35,12 | 35,75 | 00:00:00 | | 2000-12-07 | 34,22 | 43.300 | 36,00 | 33,62 | 35,62 | 00:00:00 | | 2000-12-08 | 36,00 | 88.100 | 36,70 | 34,25 | 34,25 | 00:00:00 | | 2000-12-11 | 38,22 | 61.600 | 38,25 | 36,25 | 37,38 | 00:00:00 | | 2000-12-12 | 37,00 | 35.200 | 38,25 | 36,75 | 38,25 | 00:00:00 | | 2000-12-13 | 35,95 | 36.800 | 38,00 | 35,62 | 37,45 | 00:00:00 | | 2000-12-14 | 34,83 | 24.800 | 36,25 | 34,38 | 36,25 | 00:00:00 | | 2000-12-15 | 32,00 | 64.900 | 34,00 | 31,50 | 34,00 | 00:00:00 | | 2000-12-18 | 31,10 | 72.600 | 33,25 | 30,77 | 32,25 | 00:00:00 | | 2000-12-19 | 31,88 | 46.400 | 32,38 | 30,62 | 31,10 | 00:00:00 | | 2000-12-20 | 29,30 | 89.300 | 31,00 | 29,17 | 30,50 | 00:00:00 | | 2000-12-21 | 28,95 | 124.800 | 30,25 | 26,75 | 29,00 | 00:00:00 | | 2000-12-22 | 28,38 | 62.700 | 30,50 | 28,12 | 29,75 | 00:00:00 | | 2000-12-25 | 28,38 | 0 | 28,38 | 28,38 | 28,38 | 00:00:00 | | 2000-12-26 | 28,38 | 0 | 28,38 | 28,38 | 28,38 | 00:00:00 | | 2000-12-27 | 28,25 | 59.300 | 29,70 | 28,25 | 28,75 | 00:00:00 | | 2000-12-28 | 29,15 | 71.400 | 30,00 | 28,25 | 28,25 | 00:00:00 | | 2000-12-29 | 30,95 | 45.600 | 31,23 | 29,25 | 29,50 | 00:00:00 | | 2001-01-01 | 30,95 | 0 | 30,95 | 30,95 | 30,95 | 00:00:00 | | 2001-01-02 | 26,98 | 75.800 | 32,25 | 26,77 | 32,25 | 00:00:00 | | 2001-01-03 | 25,50 | 120.400 | 26,75 | 24,02 | 26,75 | 00:00:00 | | 2001-01-04 | 26,23 | 181.000 | 30,75 | 25,12 | 30,75 | 00:00:00 | | 2001-01-05 | 25,00 | 94.600 | 26,50 | 24,80 | 25,25 | 00:00:00 | | 2001-01-08 | 28,23 | 124.300 | 30,23 | 27,00 | 27,38 | 00:00:00 | | 2001-01-09 | 31,00 | 97.400 | 31,23 | 29,38 | 30,00 | 00:00:00 | | 2001-01-10 | 32,62 | 67.600 | 33,00 | 30,88 | 31,88 | 00:00:00 | | 2001-01-11 | 34,75 | 67.400 | 35,20 | 32,00 | 32,75 | 00:00:00 | | 2001-01-12 | 34,88 | 75.900 | 36,12 | 33,88 | 36,00 | 00:00:00 | | 2001-01-15 | 32,55 | 62.000 | 35,00 | 32,00 | 35,00 | 00:00:00 | | 2001-01-16 | 34,83 | 87.800 | 34,85 | 32,62 | 32,88 | 00:00:00 | | 2001-01-17 | 37,35 | 71.500 | 37,47 | 35,00 | 35,00 | 00:00:00 | | 2001-01-18 | 36,97 | 48.800 | 37,47 | 35,50 | 37,47 | 00:00:00 | | 2001-01-19 | 36,78 | 68.800 | 38,70 | 36,00 | 37,50 | 00:00:00 | | 2001-01-22 | 37,25 | 55.000 | 37,38 | 35,50 | 37,38 | 00:00:00 | | 2001-01-23 | 36,00 | 50.900 | 38,38 | 35,50 | 38,38 | 00:00:00 | | 2001-01-24 | 36,00 | 0 | 36,00 | 36,00 | 36,00 | 00:00:00 | | 2001-01-25 | 39,50 | 58.900 | 40,38 | 38,19 | 39,75 | 00:00:00 | | 2001-01-26 | 39,50 | 0 | 39,50 | 39,50 | 39,50 | 00:00:00 | | 2001-01-29 | 39,25 | 27.100 | 39,88 | 38,50 | 39,88 | 00:00:00 | | 2001-01-30 | 39,42 | 24.700 | 40,12 | 39,00 | 39,92 | 00:00:00 | | 2001-01-31 | 40,75 | 50.700 | 41,25 | 39,62 | 39,88 | 00:00:00 | | 2001-02-01 | 39,88 | 35.700 | 40,88 | 39,25 | 40,88 | 00:00:00 | | 2001-02-02 | 40,00 | 27.700 | 40,62 | 39,88 | 40,38 | 00:00:00 | | 2001-02-05 | 38,62 | 43.200 | 39,75 | 38,00 | 38,75 | 00:00:00 | | 2001-02-06 | 39,00 | 33.900 | 39,25 | 38,25 | 38,88 | 00:00:00 | | 2001-02-07 | 37,88 | 40.900 | 39,25 | 37,65 | 39,25 | 00:00:00 | | 2001-02-08 | 37,75 | 38.100 | 38,62 | 36,75 | 37,50 | 00:00:00 | | 2001-02-09 | 36,25 | 54.800 | 37,75 | 35,50 | 37,38 | 00:00:00 | | 2001-02-12 | 36,25 | 25.700 | 36,38 | 35,50 | 35,75 | 00:00:00 | | 2001-02-13 | 36,50 | 28.200 | 36,75 | 36,00 | 36,75 | 00:00:00 | | 2001-02-14 | 35,00 | 48.100 | 35,75 | 34,50 | 35,50 | 00:00:00 | | 2001-02-15 | 37,25 | 18.200 | 38,00 | 35,75 | 35,75 | 00:00:00 | | 2001-02-16 | 37,00 | 45.000 | 37,25 | 36,50 | 36,75 | 00:00:00 | | 2001-02-19 | 36,62 | 20.800 | 37,25 | 36,25 | 37,25 | 00:00:00 | | 2001-02-20 | 37,00 | 19.400 | 37,50 | 36,50 | 36,50 | 00:00:00 | | 2001-02-21 | 37,00 | 35.700 | 37,00 | 36,00 | 36,75 | 00:00:00 | | 2001-02-22 | 34,75 | 51.200 | 36,88 | 34,75 | 36,00 | 00:00:00 | | 2001-02-23 | 31,50 | 81.300 | 35,50 | 31,50 | 34,88 | 00:00:00 | | 2001-02-26 | 33,38 | 45.000 | 33,75 | 32,75 | 33,00 | 00:00:00 | | 2001-02-27 | 34,12 | 25.900 | 34,25 | 33,38 | 34,00 | 00:00:00 | | 2001-02-28 | 41,62 | 409.000 | 43,25 | 39,15 | 40,25 | 00:00:00 | | 2001-03-01 | 39,75 | 173.900 | 41,12 | 38,62 | 41,12 | 00:00:00 | | 2001-03-02 | 36,75 | 225.400 | 38,50 | 35,75 | 38,25 | 00:00:00 | | 2001-03-05 | 38,00 | 145.200 | 39,25 | 37,50 | 37,62 | 00:00:00 | | 2001-03-06 | 39,88 | 117.800 | 40,60 | 38,88 | 39,38 | 00:00:00 | | 2001-03-07 | 40,62 | 141.600 | 41,45 | 39,30 | 39,75 | 00:00:00 | | 2001-03-08 | 39,62 | 129.200 | 41,72 | 39,62 | 41,12 | 00:00:00 | | 2001-03-09 | 38,25 | 108.800 | 39,62 | 37,75 | 39,00 | 00:00:00 | | 2001-03-12 | 34,75 | 163.500 | 37,00 | 33,88 | 37,00 | 00:00:00 | | 2001-03-13 | 34,42 | 155.300 | 36,00 | 33,38 | 33,62 | 00:00:00 | | 2001-03-14 | 34,42 | 0 | 34,42 | 34,42 | 34,42 | 00:00:00 | | 2001-03-15 | 35,30 | 99.900 | 36,50 | 34,12 | 36,38 | 00:00:00 | | 2001-03-16 | 32,50 | 140.900 | 34,50 | 31,77 | 34,50 | 00:00:00 | | 2001-03-19 | 31,50 | 137.800 | 33,20 | 31,38 | 32,50 | 00:00:00 | | 2001-03-20 | 33,95 | 151.000 | 34,08 | 32,75 | 32,88 | 00:00:00 | | 2001-03-21 | 32,42 | 131.800 | 33,12 | 31,40 | 32,50 | 00:00:00 | | 2001-03-22 | 31,75 | 164.900 | 32,12 | 30,65 | 31,62 | 00:00:00 | | 2001-03-23 | 33,00 | 141.100 | 34,70 | 32,30 | 34,67 | 00:00:00 | | 2001-03-26 | 34,38 | 69.000 | 34,72 | 33,62 | 33,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
