|
 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 | | 2016-01-18 | 70,95 | 2.700 | 71,53 | 70,35 | 70,45 | 00:00:00 | | 2016-03-09 | 69,70 | 300 | 70,55 | 69,35 | 69,35 | 00:00:00 | | 2016-03-11 | 70,24 | 2.500 | 70,29 | 68,72 | 69,50 | 00:00:00 | | 2016-03-15 | 71,21 | 4.500 | 71,47 | 70,67 | 71,26 | 00:00:00 | | 2016-03-31 | 70,98 | 1.200 | 71,26 | 70,83 | 71,13 | 00:00:00 | | 2016-04-01 | 70,00 | 5.800 | 70,75 | 69,07 | 70,75 | 00:00:00 | | 2016-04-04 | 70,15 | 2.500 | 70,55 | 69,52 | 70,08 | 00:00:00 | | 2016-04-11 | 67,62 | 15.100 | 68,42 | 64,75 | 65,90 | 00:00:00 | | 2016-04-25 | 70,89 | 4.000 | 71,45 | 70,29 | 71,13 | 00:00:00 | | 2016-05-12 | 68,99 | 6.700 | 69,53 | 67,64 | 68,25 | 00:00:00 | | 2016-05-13 | 68,62 | 1.700 | 68,62 | 67,10 | 67,50 | 00:00:00 | | 2016-05-24 | 71,42 | 8.800 | 71,42 | 69,29 | 69,42 | 00:00:00 | | 2016-05-25 | 72,06 | 4.600 | 72,34 | 71,60 | 71,60 | 00:00:00 | | 2016-05-26 | 72,21 | 8.400 | 72,77 | 72,05 | 72,05 | 00:00:00 | | 2016-05-27 | 72,77 | 2.100 | 73,02 | 72,30 | 72,30 | 00:00:00 | | 2016-06-07 | 72,34 | 3.000 | 72,37 | 71,35 | 71,35 | 00:00:00 | | 2016-06-08 | 71,69 | 2.200 | 72,28 | 71,43 | 72,01 | 00:00:00 | | 2016-06-09 | 71,08 | 1.200 | 71,50 | 70,70 | 71,44 | 00:00:00 | | 2016-06-10 | 69,34 | 3.200 | 71,06 | 69,34 | 71,06 | 00:00:00 | | 2016-06-14 | 67,57 | 7.200 | 68,20 | 66,95 | 68,00 | 00:00:00 | | 2016-06-15 | 67,70 | 3.200 | 68,02 | 67,30 | 68,00 | 00:00:00 | | 2016-06-16 | 67,35 | 4.900 | 67,65 | 66,86 | 67,00 | 00:00:00 | | 2016-06-17 | 67,90 | 1.600 | 68,00 | 67,35 | 68,00 | 00:00:00 | | 2016-06-20 | 69,43 | 6.300 | 70,06 | 69,19 | 69,28 | 00:00:00 | | 2016-06-27 | 65,31 | 9.200 | 67,05 | 64,99 | 66,30 | 00:00:00 | | 2016-06-28 | 66,44 | 3.900 | 66,97 | 66,10 | 66,10 | 00:00:00 | | 2016-06-29 | 67,62 | 4.000 | 67,81 | 66,59 | 67,10 | 00:00:00 | | 2016-06-30 | 67,68 | 5.400 | 67,88 | 66,67 | 67,88 | 00:00:00 | | 2016-07-01 | 67,60 | 3.300 | 67,78 | 66,52 | 67,68 | 00:00:00 | | 2016-07-05 | 67,00 | 3.800 | 67,19 | 66,55 | 67,18 | 00:00:00 | | 2016-07-06 | 67,23 | 2.800 | 67,23 | 66,23 | 66,52 | 00:00:00 | | 2016-07-19 | 71,62 | 2.500 | 72,03 | 71,00 | 71,84 | 00:00:00 | | 2016-07-20 | 75,74 | 39.700 | 76,00 | 73,30 | 73,30 | 00:00:00 | | 2016-07-29 | 78,10 | 2.800 | 78,51 | 77,85 | 78,38 | 00:00:00 | | 2016-08-01 | 78,08 | 4.200 | 79,06 | 78,00 | 78,70 | 00:00:00 | | 2016-08-08 | 77,44 | 4.300 | 78,01 | 77,00 | 77,80 | 00:00:00 | | 2016-08-11 | 78,80 | 5.500 | 79,24 | 78,64 | 78,64 | 00:00:00 | | 2016-08-12 | 78,40 | 3.700 | 79,00 | 78,34 | 78,65 | 00:00:00 | | 2016-08-15 | 78,65 | 1.300 | 79,20 | 78,40 | 78,70 | 00:00:00 | | 2016-08-16 | 77,77 | 2.500 | 78,76 | 77,63 | 78,76 | 00:00:00 | | 2016-08-17 | 77,80 | 4.000 | 78,20 | 77,50 | 77,85 | 00:00:00 | | 2016-08-18 | 77,61 | 600 | 78,05 | 77,57 | 77,87 | 00:00:00 | | 2016-08-19 | 77,95 | 1.900 | 78,23 | 77,40 | 77,59 | 00:00:00 | | 2016-08-22 | 77,46 | 1.700 | 78,51 | 76,75 | 77,97 | 00:00:00 | | 2016-08-25 | 77,45 | 1.500 | 77,75 | 77,19 | 77,64 | 00:00:00 | | 2016-08-26 | 77,51 | 2.700 | 78,10 | 77,04 | 77,11 | 00:00:00 | | 2016-09-05 | 80,77 | 11.400 | 80,84 | 80,15 | 80,60 | 00:00:00 | | 2016-09-06 | 80,19 | 3.300 | 80,86 | 80,07 | 80,35 | 00:00:00 | | 2016-09-07 | 80,68 | 2.300 | 81,08 | 80,24 | 80,55 | 00:00:00 | | 2016-09-12 | 78,45 | 4.000 | 78,48 | 77,00 | 77,50 | 00:00:00 | | 2016-09-13 | 78,36 | 2.900 | 79,50 | 78,10 | 79,50 | 00:00:00 | | 2016-09-14 | 78,57 | 1.500 | 78,97 | 78,33 | 78,52 | 00:00:00 | | 2016-09-15 | 78,80 | 400 | 78,80 | 78,00 | 78,46 | 00:00:00 | | 2016-09-16 | 77,89 | 1.300 | 78,80 | 77,33 | 78,75 | 00:00:00 | | 2016-09-19 | 78,51 | 3.000 | 79,04 | 78,05 | 78,44 | 00:00:00 | | 2016-09-22 | 82,49 | 7.200 | 82,57 | 80,62 | 80,62 | 00:00:00 | | 2016-09-23 | 81,51 | 3.700 | 82,50 | 81,51 | 82,25 | 00:00:00 | | 2016-09-26 | 80,61 | 3.500 | 81,16 | 80,17 | 81,01 | 00:00:00 | | 2016-09-29 | 79,70 | 3.500 | 82,00 | 79,70 | 82,00 | 00:00:00 | | 2016-09-30 | 81,33 | 4.200 | 81,56 | 79,23 | 79,72 | 00:00:00 | | 2016-10-10 | 80,96 | 6.800 | 80,96 | 79,92 | 80,65 | 00:00:00 | | 2016-10-13 | 78,67 | 2.300 | 78,93 | 78,00 | 78,00 | 00:00:00 | | 2016-10-14 | 79,06 | 2.100 | 79,25 | 78,65 | 78,99 | 00:00:00 | | 2016-10-17 | 78,42 | 5.000 | 78,95 | 78,14 | 78,95 | 00:00:00 | | 2016-10-24 | 81,39 | 8.000 | 82,50 | 81,31 | 82,30 | 00:00:00 | | 2016-10-25 | 81,00 | 2.800 | 81,66 | 81,00 | 81,56 | 00:00:00 | | 2016-10-26 | 80,58 | 4.500 | 81,10 | 79,80 | 80,80 | 00:00:00 | | 2016-10-27 | 80,91 | 2.800 | 81,24 | 80,33 | 80,33 | 00:00:00 | | 2016-10-28 | 80,43 | 4.900 | 80,77 | 79,48 | 80,48 | 00:00:00 | | 2016-11-01 | 77,80 | 2.900 | 80,64 | 77,46 | 80,45 | 00:00:00 | | 2016-11-02 | 77,56 | 3.100 | 78,20 | 77,38 | 77,82 | 00:00:00 | | 2016-11-03 | 76,20 | 3.800 | 77,65 | 76,20 | 77,32 | 00:00:00 | | 2016-11-04 | 77,08 | 1.800 | 77,25 | 76,10 | 76,25 | 00:00:00 | | 2016-11-07 | 78,63 | 4.100 | 78,70 | 77,70 | 78,50 | 00:00:00 | | 2016-11-10 | 77,70 | 2.100 | 79,20 | 77,08 | 79,09 | 00:00:00 | | 2016-11-11 | 76,73 | 6.100 | 78,00 | 75,87 | 78,00 | 00:00:00 | | 2016-11-14 | 76,08 | 2.300 | 77,20 | 75,62 | 76,95 | 00:00:00 | | 2016-11-15 | 76,17 | 3.100 | 76,25 | 75,25 | 76,16 | 00:00:00 | | 2016-11-16 | 76,94 | 5.600 | 77,00 | 76,25 | 76,25 | 00:00:00 | | 2016-11-21 | 78,93 | 1.200 | 79,17 | 78,35 | 78,80 | 00:00:00 | | 2016-11-22 | 79,70 | 3.700 | 79,91 | 79,32 | 79,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
