|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 34,38 | 69.000 | 34,72 | 33,62 | 33,62 | 00:00:00 | | 2001-03-27 | 35,55 | 79.400 | 35,97 | 34,12 | 34,12 | 00:00:00 | | 2001-03-28 | 33,80 | 76.700 | 35,62 | 33,50 | 35,62 | 00:00:00 | | 2001-03-29 | 32,38 | 128.700 | 33,12 | 31,27 | 33,00 | 00:00:00 | | 2001-03-30 | 32,38 | 149.300 | 33,50 | 31,30 | 31,95 | 00:00:00 | | 2001-04-02 | 31,12 | 135.600 | 32,75 | 29,88 | 32,75 | 00:00:00 | | 2001-04-03 | 27,08 | 245.600 | 29,23 | 26,40 | 29,23 | 00:00:00 | | 2001-04-04 | 29,35 | 220.500 | 29,75 | 25,12 | 26,45 | 00:00:00 | | 2001-04-05 | 31,73 | 155.800 | 32,00 | 29,38 | 29,38 | 00:00:00 | | 2001-04-06 | 30,12 | 149.600 | 33,35 | 30,12 | 33,12 | 00:00:00 | | 2001-04-09 | 30,90 | 66.500 | 31,45 | 29,25 | 29,88 | 00:00:00 | | 2001-04-10 | 33,00 | 78.700 | 33,30 | 30,88 | 30,88 | 00:00:00 | | 2001-04-11 | 33,40 | 102.600 | 34,33 | 33,17 | 33,50 | 00:00:00 | | 2001-04-12 | 34,40 | 55.700 | 34,50 | 33,00 | 34,25 | 00:00:00 | | 2001-04-13 | 34,40 | 0 | 34,40 | 34,40 | 34,40 | 00:00:00 | | 2001-04-16 | 34,40 | 0 | 34,40 | 34,40 | 34,40 | 00:00:00 | | 2001-04-17 | 34,05 | 84.800 | 34,72 | 32,25 | 32,88 | 00:00:00 | | 2001-04-18 | 37,38 | 136.700 | 37,47 | 35,00 | 35,00 | 00:00:00 | | 2001-04-19 | 41,15 | 265.500 | 41,22 | 39,28 | 40,00 | 00:00:00 | | 2001-04-20 | 40,30 | 161.700 | 41,95 | 39,50 | 41,75 | 00:00:00 | | 2001-04-23 | 39,25 | 87.700 | 40,50 | 38,50 | 40,50 | 00:00:00 | | 2001-04-24 | 41,00 | 78.400 | 41,45 | 39,00 | 39,25 | 00:00:00 | | 2001-04-25 | 41,50 | 65.700 | 41,88 | 40,38 | 40,70 | 00:00:00 | | 2001-04-26 | 42,62 | 78.000 | 42,75 | 41,50 | 41,97 | 00:00:00 | | 2001-04-27 | 44,17 | 99.700 | 44,45 | 42,38 | 42,50 | 00:00:00 | | 2001-04-30 | 44,75 | 97.100 | 45,25 | 43,50 | 44,50 | 00:00:00 | | 2001-05-01 | 44,75 | 0 | 44,75 | 44,75 | 44,75 | 00:00:00 | | 2001-05-02 | 43,03 | 88.800 | 45,12 | 41,75 | 45,12 | 00:00:00 | | 2001-05-03 | 41,28 | 110.000 | 43,25 | 40,50 | 43,25 | 00:00:00 | | 2001-05-04 | 41,25 | 62.800 | 41,88 | 40,03 | 41,22 | 00:00:00 | | 2001-05-07 | 41,25 | 0 | 41,25 | 41,25 | 41,25 | 00:00:00 | | 2001-05-08 | 42,60 | 55.600 | 43,95 | 42,12 | 42,78 | 00:00:00 | | 2001-05-09 | 42,60 | 0 | 42,60 | 42,60 | 42,60 | 00:00:00 | | 2001-05-10 | 42,53 | 57.400 | 43,97 | 40,75 | 40,75 | 00:00:00 | | 2001-05-11 | 42,53 | 0 | 42,53 | 42,53 | 42,53 | 00:00:00 | | 2001-05-14 | 40,88 | 32.400 | 41,50 | 40,30 | 41,50 | 00:00:00 | | 2001-05-15 | 41,78 | 22.200 | 41,85 | 40,50 | 41,50 | 00:00:00 | | 2001-05-16 | 40,72 | 91.200 | 41,00 | 39,05 | 40,62 | 00:00:00 | | 2001-05-17 | 42,62 | 70.500 | 43,00 | 42,25 | 42,80 | 00:00:00 | | 2001-05-18 | 42,62 | 58.000 | 42,97 | 41,88 | 42,38 | 00:00:00 | | 2001-05-21 | 42,88 | 36.800 | 43,47 | 42,25 | 42,88 | 00:00:00 | | 2001-05-22 | 44,45 | 130.700 | 44,97 | 43,55 | 44,00 | 00:00:00 | | 2001-05-23 | 44,72 | 85.100 | 45,22 | 43,88 | 43,88 | 00:00:00 | | 2001-05-24 | 45,03 | 13.900 | 45,22 | 43,88 | 44,47 | 00:00:00 | | 2001-05-25 | 44,67 | 190.100 | 45,60 | 44,25 | 45,25 | 00:00:00 | | 2001-05-28 | 44,47 | 24.200 | 44,95 | 44,12 | 44,12 | 00:00:00 | | 2001-05-29 | 42,80 | 45.100 | 44,75 | 42,75 | 44,42 | 00:00:00 | | 2001-05-30 | 41,03 | 88.100 | 42,12 | 40,28 | 42,12 | 00:00:00 | | 2001-05-31 | 41,47 | 78.400 | 41,75 | 40,15 | 40,30 | 00:00:00 | | 2001-06-01 | 41,22 | 95.500 | 41,38 | 39,80 | 41,38 | 00:00:00 | | 2001-06-04 | 42,28 | 11.300 | 42,40 | 41,12 | 41,12 | 00:00:00 | | 2001-06-05 | 44,00 | 47.000 | 44,22 | 43,05 | 43,12 | 00:00:00 | | 2001-06-06 | 43,40 | 62.900 | 44,62 | 43,05 | 44,38 | 00:00:00 | | 2001-06-07 | 43,40 | 35.300 | 44,10 | 42,88 | 43,12 | 00:00:00 | | 2001-06-08 | 44,05 | 85.400 | 45,00 | 43,50 | 43,88 | 00:00:00 | | 2001-06-11 | 43,72 | 32.700 | 44,62 | 43,12 | 43,55 | 00:00:00 | | 2001-06-12 | 41,58 | 69.400 | 43,88 | 41,28 | 43,50 | 00:00:00 | | 2001-06-13 | 42,92 | 61.400 | 43,20 | 42,00 | 42,75 | 00:00:00 | | 2001-06-14 | 40,40 | 96.800 | 42,75 | 39,53 | 42,75 | 00:00:00 | | 2001-06-15 | 38,88 | 287.400 | 40,00 | 37,53 | 39,00 | 00:00:00 | | 2001-06-18 | 38,58 | 416.400 | 39,25 | 38,00 | 38,00 | 00:00:00 | | 2001-06-19 | 41,42 | 461.500 | 42,05 | 39,55 | 39,75 | 00:00:00 | | 2001-06-20 | 41,50 | 292.200 | 41,67 | 40,28 | 40,70 | 00:00:00 | | 2001-06-21 | 41,40 | 225.400 | 42,50 | 40,75 | 42,25 | 00:00:00 | | 2001-06-22 | 42,25 | 298.100 | 43,10 | 41,83 | 42,00 | 00:00:00 | | 2001-06-25 | 41,33 | 163.700 | 42,25 | 41,33 | 42,25 | 00:00:00 | | 2001-06-26 | 39,72 | 551.000 | 40,88 | 38,55 | 40,62 | 00:00:00 | | 2001-06-27 | 40,60 | 153.200 | 41,17 | 40,03 | 40,62 | 00:00:00 | | 2001-06-28 | 41,30 | 393.900 | 41,41 | 38,67 | 40,12 | 00:00:00 | | 2001-06-29 | 40,53 | 335.700 | 41,45 | 39,28 | 41,45 | 00:00:00 | | 2001-07-02 | 41,05 | 165.100 | 41,35 | 40,12 | 40,62 | 00:00:00 | | 2001-07-03 | 39,38 | 472.000 | 41,10 | 38,30 | 40,38 | 00:00:00 | | 2001-07-04 | 38,92 | 505.600 | 39,50 | 38,08 | 39,00 | 00:00:00 | | 2001-07-05 | 37,78 | 663.800 | 38,75 | 37,03 | 38,00 | 00:00:00 | | 2001-07-06 | 35,20 | 959.000 | 37,00 | 34,92 | 37,00 | 00:00:00 | | 2001-07-09 | 34,39 | 717.700 | 35,67 | 34,15 | 35,25 | 00:00:00 | | 2001-07-10 | 35,33 | 474.000 | 36,47 | 34,95 | 35,12 | 00:00:00 | | 2001-07-11 | 34,95 | 342.800 | 34,97 | 34,03 | 34,62 | 00:00:00 | | 2001-07-12 | 38,05 | 443.500 | 38,05 | 36,60 | 37,12 | 00:00:00 | | 2001-07-13 | 38,05 | 0 | 38,05 | 38,05 | 38,05 | 00:00:00 | | 2001-07-16 | 37,70 | 291.700 | 39,50 | 37,62 | 39,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
