|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 37,70 | 291.700 | 39,50 | 37,62 | 39,50 | 00:00:00 | | 2001-07-17 | 36,88 | 419.100 | 37,25 | 36,33 | 37,12 | 00:00:00 | | 2001-07-18 | 35,50 | 506.300 | 37,22 | 35,30 | 37,22 | 00:00:00 | | 2001-07-19 | 39,47 | 885.100 | 39,85 | 38,03 | 39,00 | 00:00:00 | | 2001-07-20 | 38,90 | 403.300 | 39,30 | 37,53 | 39,00 | 00:00:00 | | 2001-07-23 | 39,50 | 456.700 | 40,22 | 37,88 | 38,25 | 00:00:00 | | 2001-07-24 | 38,90 | 219.500 | 39,67 | 38,88 | 39,38 | 00:00:00 | | 2001-07-25 | 38,30 | 210.800 | 39,33 | 38,03 | 39,25 | 00:00:00 | | 2001-07-26 | 38,72 | 150.600 | 39,47 | 38,65 | 38,88 | 00:00:00 | | 2001-07-27 | 40,08 | 298.200 | 40,22 | 39,28 | 39,38 | 00:00:00 | | 2001-07-30 | 40,75 | 290.100 | 40,96 | 39,55 | 39,75 | 00:00:00 | | 2001-07-31 | 41,05 | 226.500 | 41,20 | 39,75 | 40,80 | 00:00:00 | | 2001-08-01 | 42,47 | 338.900 | 42,50 | 41,15 | 41,25 | 00:00:00 | | 2001-08-02 | 42,90 | 908.200 | 44,10 | 42,38 | 42,75 | 00:00:00 | | 2001-08-03 | 41,60 | 461.100 | 42,85 | 41,33 | 42,75 | 00:00:00 | | 2001-08-06 | 41,47 | 383.200 | 41,88 | 40,88 | 41,30 | 00:00:00 | | 2001-08-07 | 41,88 | 220.500 | 42,28 | 40,33 | 41,05 | 00:00:00 | | 2001-08-08 | 40,85 | 159.100 | 41,92 | 40,83 | 41,75 | 00:00:00 | | 2001-08-09 | 39,72 | 387.000 | 40,20 | 38,88 | 40,00 | 00:00:00 | | 2001-08-10 | 39,75 | 223.200 | 40,38 | 38,90 | 40,28 | 00:00:00 | | 2001-08-13 | 39,78 | 166.500 | 40,20 | 39,15 | 39,50 | 00:00:00 | | 2001-08-14 | 41,03 | 173.600 | 41,72 | 40,62 | 40,62 | 00:00:00 | | 2001-08-15 | 40,20 | 105.800 | 41,45 | 39,67 | 40,83 | 00:00:00 | | 2001-08-16 | 39,22 | 161.900 | 39,85 | 39,01 | 39,50 | 00:00:00 | | 2001-08-17 | 38,76 | 337.600 | 39,95 | 38,33 | 39,95 | 00:00:00 | | 2001-08-20 | 37,50 | 689.000 | 38,78 | 36,53 | 38,62 | 00:00:00 | | 2001-08-21 | 38,72 | 237.900 | 38,72 | 37,30 | 38,00 | 00:00:00 | | 2001-08-22 | 38,78 | 226.600 | 39,58 | 37,25 | 37,33 | 00:00:00 | | 2001-08-23 | 38,92 | 112.600 | 39,60 | 38,53 | 39,47 | 00:00:00 | | 2001-08-24 | 39,97 | 185.200 | 40,09 | 38,62 | 38,62 | 00:00:00 | | 2001-08-27 | 40,03 | 160.300 | 40,72 | 39,78 | 40,25 | 00:00:00 | | 2001-08-28 | 39,31 | 159.300 | 40,55 | 39,17 | 40,12 | 00:00:00 | | 2001-08-29 | 39,12 | 143.600 | 39,97 | 38,65 | 38,88 | 00:00:00 | | 2001-08-30 | 37,42 | 272.600 | 39,50 | 37,15 | 38,80 | 00:00:00 | | 2001-08-31 | 37,22 | 434.500 | 37,22 | 35,78 | 37,00 | 00:00:00 | | 2001-09-03 | 34,87 | 469.200 | 37,50 | 34,67 | 37,50 | 00:00:00 | | 2001-09-04 | 36,38 | 467.900 | 36,74 | 33,80 | 35,50 | 00:00:00 | | 2001-09-05 | 35,00 | 240.500 | 35,97 | 34,55 | 34,95 | 00:00:00 | | 2001-09-06 | 31,73 | 893.900 | 35,45 | 31,40 | 35,38 | 00:00:00 | | 2001-09-07 | 32,22 | 653.200 | 33,08 | 29,80 | 32,00 | 00:00:00 | | 2001-09-10 | 30,55 | 732.300 | 31,98 | 29,77 | 31,73 | 00:00:00 | | 2001-09-11 | 28,88 | 1.052.700 | 32,08 | 26,52 | 31,02 | 00:00:00 | | 2001-09-12 | 29,75 | 981.700 | 30,95 | 27,80 | 27,80 | 00:00:00 | | 2001-09-13 | 29,05 | 429.700 | 30,23 | 28,40 | 30,17 | 00:00:00 | | 2001-09-14 | 27,52 | 595.600 | 29,60 | 27,02 | 29,50 | 00:00:00 | | 2001-09-17 | 28,45 | 969.100 | 29,25 | 26,52 | 27,62 | 00:00:00 | | 2001-09-18 | 27,35 | 547.900 | 27,88 | 26,40 | 27,88 | 00:00:00 | | 2001-09-19 | 25,35 | 759.300 | 27,00 | 25,05 | 26,60 | 00:00:00 | | 2001-09-20 | 25,15 | 677.600 | 27,12 | 25,01 | 26,12 | 00:00:00 | | 2001-09-21 | 25,23 | 1.326.400 | 25,98 | 22,65 | 25,00 | 00:00:00 | | 2001-09-24 | 27,50 | 660.700 | 27,98 | 26,00 | 26,50 | 00:00:00 | | 2001-09-25 | 27,12 | 617.300 | 28,73 | 26,75 | 27,88 | 00:00:00 | | 2001-09-26 | 27,40 | 428.900 | 28,38 | 27,15 | 27,25 | 00:00:00 | | 2001-09-27 | 27,12 | 356.600 | 27,74 | 27,10 | 27,58 | 00:00:00 | | 2001-09-28 | 27,12 | 0 | 27,12 | 27,12 | 27,12 | 00:00:00 | | 2001-10-01 | 28,00 | 409.000 | 29,62 | 27,83 | 29,62 | 00:00:00 | | 2001-10-02 | 28,92 | 223.900 | 29,12 | 27,65 | 28,38 | 00:00:00 | | 2001-10-03 | 31,12 | 159.300 | 31,25 | 28,50 | 28,80 | 00:00:00 | | 2001-10-04 | 32,78 | 607.500 | 33,00 | 30,88 | 32,25 | 00:00:00 | | 2001-10-05 | 31,50 | 488.700 | 32,95 | 31,12 | 32,00 | 00:00:00 | | 2001-10-08 | 31,42 | 397.400 | 31,75 | 30,58 | 30,88 | 00:00:00 | | 2001-10-09 | 30,85 | 271.000 | 31,98 | 30,70 | 31,12 | 00:00:00 | | 2001-10-10 | 32,12 | 449.700 | 32,25 | 29,75 | 30,65 | 00:00:00 | | 2001-10-11 | 33,50 | 632.700 | 34,00 | 32,40 | 32,67 | 00:00:00 | | 2001-10-12 | 32,53 | 484.800 | 34,60 | 32,53 | 34,20 | 00:00:00 | | 2001-10-15 | 32,08 | 380.500 | 33,40 | 31,77 | 32,62 | 00:00:00 | | 2001-10-16 | 32,08 | 0 | 32,08 | 32,08 | 32,08 | 00:00:00 | | 2001-10-17 | 31,75 | 727.400 | 32,78 | 31,50 | 31,75 | 00:00:00 | | 2001-10-18 | 28,05 | 3.272.200 | 28,35 | 26,12 | 27,50 | 00:00:00 | | 2001-10-19 | 27,69 | 681.700 | 28,73 | 27,17 | 28,45 | 00:00:00 | | 2001-10-22 | 29,05 | 476.200 | 29,38 | 27,65 | 28,12 | 00:00:00 | | 2001-10-23 | 29,40 | 640.300 | 30,01 | 29,17 | 29,62 | 00:00:00 | | 2001-10-24 | 30,12 | 555.700 | 30,70 | 28,80 | 29,20 | 00:00:00 | | 2001-10-25 | 28,75 | 489.900 | 30,17 | 28,27 | 30,00 | 00:00:00 | | 2001-10-26 | 28,75 | 0 | 28,75 | 28,75 | 28,75 | 00:00:00 | | 2001-10-29 | 28,25 | 311.900 | 29,35 | 28,02 | 29,35 | 00:00:00 | | 2001-10-30 | 27,77 | 660.400 | 27,95 | 27,25 | 27,70 | 00:00:00 | | 2001-10-31 | 28,40 | 336.300 | 29,42 | 27,52 | 27,52 | 00:00:00 | | 2001-11-01 | 29,65 | 161.400 | 29,66 | 28,62 | 29,10 | 00:00:00 | | 2001-11-02 | 29,25 | 442.900 | 30,15 | 29,05 | 29,67 | 00:00:00 | | 2001-11-05 | 30,77 | 700.700 | 31,17 | 29,62 | 29,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
