|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 30,77 | 700.700 | 31,17 | 29,62 | 29,73 | 00:00:00 | | 2001-11-06 | 31,84 | 980.000 | 33,08 | 31,45 | 31,50 | 00:00:00 | | 2001-11-07 | 32,75 | 426.300 | 32,78 | 31,60 | 32,10 | 00:00:00 | | 2001-11-08 | 33,88 | 777.200 | 34,16 | 32,30 | 32,50 | 00:00:00 | | 2001-11-09 | 32,45 | 560.200 | 33,22 | 31,75 | 33,03 | 00:00:00 | | 2001-11-12 | 31,98 | 459.500 | 32,33 | 30,50 | 32,33 | 00:00:00 | | 2001-11-13 | 32,45 | 247.700 | 32,85 | 31,52 | 31,88 | 00:00:00 | | 2001-11-14 | 31,62 | 314.300 | 32,72 | 31,33 | 32,12 | 00:00:00 | | 2001-11-15 | 32,30 | 328.500 | 32,70 | 31,15 | 32,25 | 00:00:00 | | 2001-11-16 | 31,67 | 187.200 | 32,38 | 31,65 | 32,25 | 00:00:00 | | 2001-11-19 | 32,62 | 400.700 | 32,78 | 31,88 | 32,25 | 00:00:00 | | 2001-11-20 | 32,25 | 566.400 | 34,12 | 32,03 | 32,70 | 00:00:00 | | 2001-11-21 | 32,30 | 220.200 | 32,75 | 31,80 | 31,95 | 00:00:00 | | 2001-11-22 | 33,22 | 238.100 | 33,25 | 32,38 | 32,62 | 00:00:00 | | 2001-11-23 | 33,03 | 250.200 | 33,95 | 32,30 | 33,12 | 00:00:00 | | 2001-11-26 | 33,00 | 367.300 | 34,12 | 32,91 | 33,50 | 00:00:00 | | 2001-11-27 | 32,33 | 226.600 | 33,55 | 32,17 | 33,12 | 00:00:00 | | 2001-11-28 | 32,38 | 458.100 | 32,92 | 30,80 | 32,62 | 00:00:00 | | 2001-11-29 | 33,25 | 242.900 | 33,42 | 31,88 | 31,92 | 00:00:00 | | 2001-11-30 | 34,61 | 664.100 | 34,62 | 33,80 | 33,80 | 00:00:00 | | 2001-12-03 | 35,00 | 502.500 | 35,20 | 33,55 | 34,42 | 00:00:00 | | 2001-12-04 | 35,92 | 454.300 | 36,20 | 35,25 | 35,25 | 00:00:00 | | 2001-12-05 | 38,83 | 976.800 | 39,12 | 37,15 | 37,25 | 00:00:00 | | 2001-12-06 | 38,62 | 978.200 | 39,95 | 37,62 | 38,75 | 00:00:00 | | 2001-12-07 | 37,50 | 515.600 | 38,25 | 37,03 | 38,00 | 00:00:00 | | 2001-12-10 | 36,88 | 392.900 | 37,25 | 36,28 | 37,00 | 00:00:00 | | 2001-12-11 | 37,12 | 366.700 | 37,22 | 36,00 | 36,28 | 00:00:00 | | 2001-12-12 | 36,75 | 284.600 | 38,12 | 36,53 | 37,12 | 00:00:00 | | 2001-12-13 | 35,30 | 407.800 | 36,60 | 35,12 | 36,50 | 00:00:00 | | 2001-12-14 | 35,22 | 327.900 | 35,88 | 34,58 | 35,00 | 00:00:00 | | 2001-12-17 | 36,62 | 221.200 | 36,97 | 34,92 | 35,25 | 00:00:00 | | 2001-12-18 | 37,53 | 426.900 | 38,28 | 36,80 | 36,95 | 00:00:00 | | 2001-12-19 | 36,88 | 237.100 | 37,38 | 36,00 | 36,75 | 00:00:00 | | 2001-12-20 | 36,03 | 163.100 | 37,17 | 36,03 | 36,75 | 00:00:00 | | 2001-12-21 | 36,00 | 204.200 | 36,22 | 35,05 | 35,62 | 00:00:00 | | 2001-12-24 | 36,00 | 0 | 36,00 | 36,00 | 36,00 | 00:00:00 | | 2001-12-25 | 36,00 | 0 | 36,00 | 36,00 | 36,00 | 00:00:00 | | 2001-12-26 | 36,00 | 0 | 36,00 | 36,00 | 36,00 | 00:00:00 | | 2001-12-27 | 36,50 | 200.300 | 36,97 | 36,25 | 36,38 | 00:00:00 | | 2001-12-28 | 36,80 | 147.600 | 36,95 | 36,50 | 36,62 | 00:00:00 | | 2001-12-31 | 36,80 | 0 | 36,80 | 36,80 | 36,80 | 00:00:00 | | 2002-01-01 | 36,80 | 0 | 36,80 | 36,80 | 36,80 | 00:00:00 | | 2002-01-02 | 35,58 | 151.400 | 36,22 | 35,38 | 35,75 | 00:00:00 | | 2002-01-03 | 36,97 | 186.100 | 37,03 | 35,67 | 36,22 | 00:00:00 | | 2002-01-04 | 38,30 | 395.800 | 38,35 | 37,33 | 37,50 | 00:00:00 | | 2002-01-07 | 38,38 | 332.600 | 39,50 | 38,10 | 39,17 | 00:00:00 | | 2002-01-08 | 37,00 | 228.200 | 38,45 | 36,50 | 37,62 | 00:00:00 | | 2002-01-09 | 41,45 | 1.362.200 | 41,45 | 38,80 | 39,12 | 00:00:00 | | 2002-01-10 | 40,50 | 966.100 | 41,12 | 40,05 | 40,75 | 00:00:00 | | 2002-01-11 | 41,38 | 365.300 | 41,67 | 40,40 | 41,00 | 00:00:00 | | 2002-01-14 | 40,25 | 326.400 | 41,12 | 40,01 | 41,00 | 00:00:00 | | 2002-01-15 | 40,62 | 297.000 | 40,83 | 40,00 | 40,05 | 00:00:00 | | 2002-01-16 | 40,00 | 317.100 | 40,42 | 39,60 | 40,28 | 00:00:00 | | 2002-01-17 | 40,62 | 206.900 | 41,00 | 39,62 | 40,17 | 00:00:00 | | 2002-01-18 | 40,10 | 214.200 | 40,50 | 39,25 | 40,50 | 00:00:00 | | 2002-01-21 | 39,12 | 258.800 | 40,12 | 38,78 | 40,12 | 00:00:00 | | 2002-01-22 | 39,28 | 209.900 | 40,33 | 39,08 | 39,30 | 00:00:00 | | 2002-01-23 | 40,95 | 343.100 | 40,95 | 39,33 | 39,62 | 00:00:00 | | 2002-01-24 | 41,70 | 803.900 | 42,28 | 41,33 | 41,88 | 00:00:00 | | 2002-01-25 | 42,28 | 256.300 | 42,28 | 40,53 | 41,50 | 00:00:00 | | 2002-01-28 | 41,55 | 325.500 | 42,38 | 41,25 | 42,12 | 00:00:00 | | 2002-01-29 | 41,04 | 162.400 | 42,12 | 40,97 | 42,00 | 00:00:00 | | 2002-01-30 | 39,62 | 372.100 | 40,67 | 39,38 | 40,25 | 00:00:00 | | 2002-01-31 | 40,30 | 163.900 | 40,67 | 39,90 | 40,38 | 00:00:00 | | 2002-02-01 | 40,62 | 176.700 | 41,35 | 40,53 | 40,75 | 00:00:00 | | 2002-02-04 | 40,35 | 130.300 | 41,03 | 40,15 | 40,62 | 00:00:00 | | 2002-02-05 | 39,50 | 210.300 | 39,83 | 39,15 | 39,62 | 00:00:00 | | 2002-02-06 | 38,58 | 489.000 | 39,95 | 37,62 | 39,55 | 00:00:00 | | 2002-02-07 | 38,50 | 201.000 | 38,72 | 37,80 | 38,30 | 00:00:00 | | 2002-02-08 | 37,15 | 385.900 | 38,45 | 37,03 | 38,45 | 00:00:00 | | 2002-02-11 | 38,72 | 159.000 | 39,00 | 37,78 | 38,00 | 00:00:00 | | 2002-02-12 | 39,22 | 131.800 | 39,85 | 38,83 | 39,20 | 00:00:00 | | 2002-02-13 | 39,85 | 109.800 | 39,85 | 38,45 | 39,38 | 00:00:00 | | 2002-02-14 | 40,28 | 240.300 | 40,83 | 39,65 | 40,03 | 00:00:00 | | 2002-02-15 | 39,67 | 110.600 | 40,12 | 39,50 | 40,00 | 00:00:00 | | 2002-02-18 | 38,65 | 183.600 | 39,30 | 38,40 | 39,30 | 00:00:00 | | 2002-02-19 | 37,75 | 151.800 | 38,47 | 37,58 | 38,25 | 00:00:00 | | 2002-02-20 | 37,50 | 259.000 | 38,00 | 37,15 | 37,55 | 00:00:00 | | 2002-02-21 | 38,62 | 118.800 | 38,92 | 38,12 | 38,67 | 00:00:00 | | 2002-02-22 | 37,33 | 169.400 | 37,92 | 37,15 | 37,88 | 00:00:00 | | 2002-02-25 | 38,50 | 116.900 | 38,62 | 37,42 | 37,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
