|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-25 | 45,88 | 9.900 | 46,55 | 45,67 | 46,11 | 00:00:00 | | 2012-05-28 | 46,23 | 1.800 | 46,54 | 45,70 | 45,80 | 00:00:00 | | 2012-05-29 | 46,62 | 11.800 | 47,01 | 46,31 | 46,31 | 00:00:00 | | 2012-05-30 | 45,92 | 3.400 | 46,63 | 45,80 | 46,63 | 00:00:00 | | 2012-05-31 | 46,42 | 9.400 | 46,94 | 46,11 | 46,11 | 00:00:00 | | 2012-06-01 | 44,70 | 11.000 | 46,15 | 44,50 | 46,15 | 00:00:00 | | 2012-06-05 | 44,55 | 7.900 | 44,56 | 43,98 | 44,30 | 00:00:00 | | 2012-06-06 | 45,54 | 11.000 | 45,54 | 44,72 | 44,72 | 00:00:00 | | 2012-06-07 | 45,54 | 2.600 | 45,97 | 45,39 | 45,63 | 00:00:00 | | 2012-06-08 | 45,62 | 8.100 | 45,62 | 44,82 | 45,26 | 00:00:00 | | 2012-06-11 | 46,27 | 9.900 | 46,73 | 46,17 | 46,40 | 00:00:00 | | 2012-06-12 | 45,73 | 6.000 | 46,38 | 45,29 | 45,74 | 00:00:00 | | 2012-06-13 | 45,86 | 5.700 | 46,41 | 45,70 | 45,95 | 00:00:00 | | 2012-06-14 | 45,55 | 6.900 | 46,10 | 45,50 | 46,01 | 00:00:00 | | 2012-06-15 | 46,46 | 7.300 | 46,46 | 45,72 | 45,72 | 00:00:00 | | 2012-06-18 | 46,80 | 27.900 | 47,12 | 46,61 | 47,00 | 00:00:00 | | 2012-06-19 | 47,50 | 8.500 | 47,73 | 47,00 | 47,10 | 00:00:00 | | 2012-06-20 | 47,50 | 5.600 | 47,91 | 47,21 | 47,59 | 00:00:00 | | 2012-06-21 | 46,37 | 6.300 | 47,45 | 46,30 | 47,45 | 00:00:00 | | 2012-06-22 | 45,80 | 3.500 | 46,28 | 45,80 | 46,28 | 00:00:00 | | 2012-06-25 | 45,10 | 6.900 | 46,00 | 44,90 | 45,89 | 00:00:00 | | 2012-06-26 | 45,11 | 2.800 | 45,25 | 44,87 | 45,13 | 00:00:00 | | 2012-06-27 | 45,81 | 2.700 | 45,81 | 45,11 | 45,20 | 00:00:00 | | 2012-06-28 | 44,97 | 3.800 | 45,85 | 44,97 | 45,72 | 00:00:00 | | 2012-06-29 | 46,82 | 17.800 | 46,82 | 45,25 | 45,25 | 00:00:00 | | 2012-07-02 | 47,45 | 12.300 | 47,72 | 47,40 | 47,40 | 00:00:00 | | 2012-07-03 | 48,05 | 8.200 | 48,12 | 47,55 | 47,65 | 00:00:00 | | 2012-07-04 | 47,58 | 6.000 | 48,21 | 47,49 | 47,98 | 00:00:00 | | 2012-07-05 | 47,65 | 6.500 | 47,79 | 46,97 | 47,51 | 00:00:00 | | 2012-07-06 | 45,58 | 10.500 | 47,52 | 45,39 | 47,45 | 00:00:00 | | 2012-07-09 | 44,82 | 7.800 | 45,80 | 44,58 | 45,40 | 00:00:00 | | 2012-07-10 | 45,39 | 9.200 | 45,75 | 44,59 | 44,85 | 00:00:00 | | 2012-07-11 | 46,41 | 3.800 | 46,51 | 45,50 | 45,50 | 00:00:00 | | 2012-07-12 | 48,15 | 26.900 | 48,88 | 44,87 | 48,15 | 00:00:00 | | 2012-07-13 | 49,30 | 12.000 | 49,30 | 47,81 | 47,81 | 00:00:00 | | 2012-07-16 | 48,86 | 11.100 | 49,22 | 48,78 | 48,86 | 00:00:00 | | 2012-07-17 | 49,30 | 6.600 | 49,30 | 48,69 | 48,95 | 00:00:00 | | 2012-07-18 | 51,18 | 21.200 | 51,30 | 49,25 | 49,67 | 00:00:00 | | 2012-07-19 | 51,00 | 13.600 | 51,26 | 50,57 | 50,80 | 00:00:00 | | 2012-07-20 | 50,60 | 18.000 | 51,53 | 50,52 | 51,00 | 00:00:00 | | 2012-07-23 | 49,30 | 18.500 | 50,01 | 48,37 | 49,74 | 00:00:00 | | 2012-07-24 | 50,29 | 14.700 | 51,05 | 49,21 | 49,21 | 00:00:00 | | 2012-07-25 | 50,55 | 12.200 | 50,95 | 50,19 | 50,19 | 00:00:00 | | 2012-07-26 | 51,46 | 16.400 | 51,46 | 49,96 | 50,30 | 00:00:00 | | 2012-07-27 | 52,88 | 22.200 | 52,90 | 51,44 | 51,87 | 00:00:00 | | 2012-07-31 | 51,50 | 17.200 | 52,53 | 51,50 | 52,51 | 00:00:00 | | 2012-08-01 | 51,45 | 11.400 | 52,00 | 51,20 | 51,45 | 00:00:00 | | 2012-08-02 | 51,04 | 14.000 | 52,08 | 50,90 | 51,35 | 00:00:00 | | 2012-08-03 | 52,43 | 8.600 | 52,58 | 50,93 | 51,09 | 00:00:00 | | 2012-08-06 | 52,69 | 10.300 | 53,01 | 52,40 | 52,53 | 00:00:00 | | 2012-08-07 | 52,43 | 9.600 | 53,05 | 52,18 | 52,59 | 00:00:00 | | 2012-08-08 | 52,19 | 5.200 | 52,52 | 52,02 | 52,33 | 00:00:00 | | 2012-08-09 | 52,35 | 7.100 | 52,69 | 51,94 | 52,45 | 00:00:00 | | 2012-08-10 | 51,89 | 6.000 | 52,24 | 51,58 | 52,24 | 00:00:00 | | 2012-08-14 | 52,31 | 7.500 | 52,74 | 51,96 | 52,00 | 00:00:00 | | 2012-08-15 | 52,03 | 4.000 | 52,20 | 51,78 | 52,10 | 00:00:00 | | 2012-08-16 | 52,03 | 4.500 | 52,10 | 51,67 | 52,10 | 00:00:00 | | 2012-08-17 | 51,95 | 4.400 | 52,18 | 51,79 | 51,97 | 00:00:00 | | 2012-08-20 | 52,41 | 21.800 | 52,79 | 51,92 | 52,10 | 00:00:00 | | 2012-08-21 | 52,60 | 15.200 | 53,04 | 52,41 | 52,49 | 00:00:00 | | 2012-08-22 | 51,80 | 8.400 | 52,54 | 51,80 | 52,53 | 00:00:00 | | 2012-08-23 | 51,12 | 5.500 | 52,25 | 51,12 | 52,12 | 00:00:00 | | 2012-08-24 | 51,62 | 10.000 | 51,73 | 50,95 | 51,30 | 00:00:00 | | 2012-08-27 | 52,44 | 7.700 | 52,52 | 51,47 | 51,54 | 00:00:00 | | 2012-08-28 | 51,64 | 4.000 | 52,44 | 51,56 | 52,36 | 00:00:00 | | 2012-08-29 | 52,00 | 4.300 | 52,16 | 51,54 | 51,64 | 00:00:00 | | 2012-08-30 | 51,34 | 3.400 | 51,92 | 51,24 | 51,60 | 00:00:00 | | 2012-08-31 | 52,12 | 4.200 | 52,68 | 51,23 | 51,26 | 00:00:00 | | 2012-09-03 | 52,92 | 10.600 | 53,01 | 52,08 | 52,08 | 00:00:00 | | 2012-09-04 | 52,28 | 4.800 | 53,01 | 52,20 | 52,84 | 00:00:00 | | 2012-09-05 | 53,11 | 11.600 | 53,45 | 52,42 | 52,50 | 00:00:00 | | 2012-09-06 | 53,99 | 19.700 | 54,05 | 53,05 | 53,15 | 00:00:00 | | 2012-09-07 | 53,73 | 18.100 | 54,19 | 53,47 | 53,91 | 00:00:00 | | 2012-09-10 | 53,65 | 9.600 | 53,85 | 53,17 | 53,65 | 00:00:00 | | 2012-09-11 | 53,80 | 15.100 | 53,80 | 53,15 | 53,15 | 00:00:00 | | 2012-09-12 | 54,40 | 14.700 | 54,60 | 53,67 | 53,90 | 00:00:00 | | 2012-09-13 | 54,80 | 16.800 | 54,80 | 54,32 | 54,32 | 00:00:00 | | 2012-09-14 | 54,88 | 25.800 | 55,05 | 54,51 | 54,89 | 00:00:00 | | 2012-09-17 | 54,62 | 20.700 | 55,02 | 54,35 | 54,35 | 00:00:00 | | 2012-09-18 | 55,65 | 18.800 | 55,83 | 54,41 | 54,63 | 00:00:00 | | 2012-09-19 | 56,03 | 12.700 | 56,03 | 55,42 | 55,83 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
