|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-19 | 56,03 | 12.700 | 56,03 | 55,42 | 55,83 | 00:00:00 | | 2012-09-20 | 55,87 | 6.500 | 56,01 | 55,35 | 55,91 | 00:00:00 | | 2012-09-21 | 56,39 | 12.300 | 56,76 | 55,98 | 56,00 | 00:00:00 | | 2012-09-24 | 55,95 | 21.200 | 56,57 | 55,75 | 56,00 | 00:00:00 | | 2012-09-25 | 56,35 | 15.000 | 56,80 | 55,80 | 56,03 | 00:00:00 | | 2012-09-26 | 55,13 | 12.200 | 56,20 | 54,95 | 56,00 | 00:00:00 | | 2012-09-27 | 55,42 | 14.200 | 55,51 | 55,12 | 55,21 | 00:00:00 | | 2012-09-28 | 55,39 | 10.200 | 55,84 | 55,15 | 55,45 | 00:00:00 | | 2012-10-01 | 54,95 | 16.400 | 56,21 | 54,65 | 55,39 | 00:00:00 | | 2012-10-02 | 54,77 | 5.100 | 55,10 | 54,34 | 54,87 | 00:00:00 | | 2012-10-03 | 55,01 | 2.100 | 55,17 | 54,40 | 54,74 | 00:00:00 | | 2012-10-04 | 54,60 | 9.800 | 55,42 | 53,80 | 55,09 | 00:00:00 | | 2012-10-05 | 54,97 | 5.900 | 55,22 | 54,47 | 54,65 | 00:00:00 | | 2012-10-08 | 55,05 | 6.400 | 55,52 | 54,73 | 54,89 | 00:00:00 | | 2012-10-09 | 54,50 | 5.200 | 55,30 | 54,40 | 55,13 | 00:00:00 | | 2012-10-10 | 53,44 | 15.500 | 54,42 | 53,29 | 54,42 | 00:00:00 | | 2012-10-11 | 53,85 | 5.500 | 54,20 | 53,19 | 53,35 | 00:00:00 | | 2012-10-12 | 54,22 | 9.200 | 54,65 | 53,52 | 53,80 | 00:00:00 | | 2012-10-15 | 55,16 | 8.100 | 55,18 | 54,25 | 54,39 | 00:00:00 | | 2012-10-16 | 55,68 | 9.900 | 55,83 | 55,15 | 55,29 | 00:00:00 | | 2012-10-17 | 54,63 | 4.700 | 55,46 | 54,63 | 55,46 | 00:00:00 | | 2012-10-18 | 54,27 | 5.800 | 54,86 | 54,27 | 54,71 | 00:00:00 | | 2012-10-19 | 54,00 | 8.000 | 54,78 | 54,00 | 54,40 | 00:00:00 | | 2012-10-22 | 53,26 | 8.200 | 54,47 | 53,04 | 54,11 | 00:00:00 | | 2012-10-23 | 53,27 | 10.600 | 53,45 | 52,72 | 53,20 | 00:00:00 | | 2012-10-25 | 54,90 | 8.700 | 55,35 | 54,48 | 55,00 | 00:00:00 | | 2012-10-26 | 55,16 | 13.800 | 56,00 | 54,75 | 54,75 | 00:00:00 | | 2012-10-29 | 55,45 | 5.300 | 55,53 | 54,84 | 55,25 | 00:00:00 | | 2012-10-30 | 56,01 | 8.700 | 56,26 | 55,38 | 55,38 | 00:00:00 | | 2012-10-31 | 56,20 | 8.100 | 56,68 | 56,05 | 56,05 | 00:00:00 | | 2012-11-01 | 56,92 | 9.400 | 57,00 | 56,20 | 56,26 | 00:00:00 | | 2012-11-02 | 57,09 | 10.300 | 57,23 | 56,58 | 56,91 | 00:00:00 | | 2012-11-05 | 56,83 | 8.000 | 57,07 | 56,62 | 56,70 | 00:00:00 | | 2012-11-06 | 57,69 | 9.800 | 57,69 | 56,81 | 56,81 | 00:00:00 | | 2012-11-07 | 56,50 | 7.100 | 57,69 | 56,14 | 57,62 | 00:00:00 | | 2012-11-08 | 56,15 | 6.900 | 56,56 | 56,00 | 56,50 | 00:00:00 | | 2012-11-09 | 55,80 | 6.200 | 56,54 | 55,34 | 56,17 | 00:00:00 | | 2012-11-12 | 56,12 | 4.900 | 56,12 | 55,53 | 55,80 | 00:00:00 | | 2012-11-13 | 56,72 | 3.500 | 56,72 | 55,55 | 55,70 | 00:00:00 | | 2012-11-14 | 56,27 | 4.000 | 56,66 | 56,11 | 56,45 | 00:00:00 | | 2012-11-15 | 55,29 | 7.400 | 56,28 | 55,12 | 55,94 | 00:00:00 | | 2012-11-16 | 56,19 | 9.000 | 56,29 | 55,35 | 55,35 | 00:00:00 | | 2012-11-19 | 57,27 | 12.000 | 57,29 | 56,00 | 56,00 | 00:00:00 | | 2012-11-20 | 57,72 | 14.900 | 57,99 | 57,18 | 57,25 | 00:00:00 | | 2012-11-21 | 58,83 | 17.200 | 59,03 | 57,58 | 57,65 | 00:00:00 | | 2012-11-22 | 59,21 | 10.500 | 59,25 | 58,64 | 58,90 | 00:00:00 | | 2012-11-23 | 59,65 | 13.200 | 59,74 | 58,99 | 59,14 | 00:00:00 | | 2012-11-26 | 59,72 | 10.800 | 59,81 | 59,13 | 59,30 | 00:00:00 | | 2012-11-27 | 59,46 | 7.000 | 59,89 | 59,42 | 59,82 | 00:00:00 | | 2012-11-28 | 59,73 | 9.100 | 59,81 | 59,34 | 59,40 | 00:00:00 | | 2012-11-29 | 60,10 | 21.400 | 60,35 | 59,83 | 59,88 | 00:00:00 | | 2012-11-30 | 59,89 | 15.600 | 60,55 | 59,81 | 60,03 | 00:00:00 | | 2012-12-03 | 60,78 | 16.500 | 61,09 | 59,96 | 60,17 | 00:00:00 | | 2012-12-04 | 61,10 | 9.800 | 61,31 | 60,79 | 61,05 | 00:00:00 | | 2012-12-05 | 60,50 | 11.400 | 61,50 | 60,25 | 61,24 | 00:00:00 | | 2012-12-06 | 60,85 | 12.100 | 61,16 | 60,48 | 60,57 | 00:00:00 | | 2012-12-07 | 61,12 | 10.300 | 61,80 | 60,90 | 60,92 | 00:00:00 | | 2012-12-10 | 61,38 | 8.000 | 61,49 | 60,74 | 61,13 | 00:00:00 | | 2012-12-11 | 61,37 | 8.700 | 61,60 | 61,28 | 61,28 | 00:00:00 | | 2012-12-12 | 61,30 | 7.000 | 61,87 | 61,17 | 61,60 | 00:00:00 | | 2012-12-13 | 60,35 | 12.100 | 61,30 | 60,09 | 61,18 | 00:00:00 | | 2012-12-14 | 60,95 | 8.900 | 61,07 | 60,36 | 60,36 | 00:00:00 | | 2012-12-17 | 61,05 | 13.400 | 61,43 | 60,90 | 60,95 | 00:00:00 | | 2012-12-18 | 61,10 | 12.100 | 61,30 | 60,52 | 61,10 | 00:00:00 | | 2012-12-19 | 60,95 | 13.000 | 61,50 | 60,95 | 61,35 | 00:00:00 | | 2012-12-20 | 61,10 | 14.500 | 61,13 | 60,59 | 60,70 | 00:00:00 | | 2012-12-21 | 60,43 | 9.800 | 60,83 | 60,19 | 60,50 | 00:00:00 | | 2012-12-24 | 60,43 | 0 | 60,43 | 60,43 | 60,43 | 00:00:00 | | 2012-12-25 | 60,43 | 0 | 60,43 | 60,43 | 60,43 | 00:00:00 | | 2012-12-26 | 60,43 | 0 | 60,43 | 60,43 | 60,43 | 00:00:00 | | 2012-12-27 | 60,58 | 11.900 | 61,19 | 60,02 | 60,02 | 00:00:00 | | 2012-12-28 | 60,79 | 5.000 | 61,07 | 60,55 | 60,55 | 00:00:00 | | 2012-12-31 | 60,79 | 0 | 60,79 | 60,79 | 60,79 | 00:00:00 | | 2013-01-01 | 60,79 | 0 | 60,79 | 60,79 | 60,79 | 00:00:00 | | 2013-01-02 | 62,00 | 22.700 | 62,70 | 61,10 | 61,10 | 00:00:00 | | 2013-01-03 | 61,70 | 10.000 | 62,13 | 61,70 | 61,95 | 00:00:00 | | 2013-01-04 | 61,63 | 8.500 | 61,84 | 61,13 | 61,77 | 00:00:00 | | 2013-01-07 | 60,94 | 20.400 | 61,56 | 60,76 | 61,45 | 00:00:00 | | 2013-01-08 | 60,79 | 9.600 | 61,27 | 60,48 | 60,95 | 00:00:00 | | 2013-01-09 | 61,20 | 9.800 | 61,41 | 60,88 | 60,95 | 00:00:00 | | 2013-01-10 | 62,19 | 17.800 | 62,29 | 60,62 | 61,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
