|
 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 | | 2002-06-17 | 26,40 | 295.000 | 26,40 | 25,38 | 26,08 | 00:00:00 | | 2002-06-18 | 26,38 | 191.800 | 26,73 | 25,95 | 26,35 | 00:00:00 | | 2002-06-19 | 25,75 | 319.500 | 26,12 | 25,12 | 25,73 | 00:00:00 | | 2002-06-20 | 24,35 | 742.100 | 26,23 | 23,83 | 25,50 | 00:00:00 | | 2002-06-21 | 24,23 | 482.700 | 24,86 | 23,90 | 24,38 | 00:00:00 | | 2002-06-24 | 21,88 | 676.300 | 24,50 | 21,79 | 24,05 | 00:00:00 | | 2002-06-25 | 23,42 | 356.900 | 23,62 | 23,27 | 23,38 | 00:00:00 | | 2002-06-26 | 22,62 | 726.500 | 22,98 | 21,27 | 21,75 | 00:00:00 | | 2002-06-27 | 23,77 | 372.400 | 24,50 | 23,25 | 23,50 | 00:00:00 | | 2002-06-28 | 24,92 | 398.300 | 25,12 | 23,75 | 24,75 | 00:00:00 | | 2002-07-01 | 23,71 | 382.300 | 24,99 | 23,70 | 24,48 | 00:00:00 | | 2002-07-02 | 22,75 | 625.000 | 23,40 | 22,33 | 23,30 | 00:00:00 | | 2002-07-03 | 22,27 | 764.900 | 22,88 | 21,39 | 22,48 | 00:00:00 | | 2002-07-04 | 22,26 | 476.300 | 23,33 | 21,77 | 23,08 | 00:00:00 | | 2002-07-05 | 24,20 | 586.300 | 24,38 | 22,25 | 22,33 | 00:00:00 | | 2002-07-08 | 23,62 | 318.100 | 24,17 | 23,15 | 24,17 | 00:00:00 | | 2002-07-09 | 22,83 | 321.500 | 23,40 | 22,45 | 23,25 | 00:00:00 | | 2002-07-10 | 22,10 | 470.200 | 22,67 | 21,90 | 22,12 | 00:00:00 | | 2002-07-11 | 18,85 | 1.026.600 | 22,42 | 17,38 | 21,50 | 00:00:00 | | 2002-07-12 | 19,25 | 1.605.900 | 19,98 | 18,38 | 19,98 | 00:00:00 | | 2002-07-15 | 18,59 | 512.200 | 19,38 | 18,20 | 19,00 | 00:00:00 | | 2002-07-16 | 19,73 | 433.100 | 19,74 | 18,27 | 18,80 | 00:00:00 | | 2002-07-17 | 19,73 | 535.600 | 20,95 | 18,75 | 18,75 | 00:00:00 | | 2002-07-18 | 19,31 | 372.500 | 20,30 | 19,05 | 19,67 | 00:00:00 | | 2002-07-19 | 18,73 | 369.400 | 19,01 | 18,45 | 18,77 | 00:00:00 | | 2002-07-22 | 18,08 | 544.400 | 18,88 | 17,92 | 18,45 | 00:00:00 | | 2002-07-23 | 18,12 | 375.700 | 18,70 | 17,95 | 18,17 | 00:00:00 | | 2002-07-24 | 18,50 | 874.800 | 18,73 | 17,01 | 17,75 | 00:00:00 | | 2002-07-25 | 18,20 | 397.600 | 19,45 | 17,89 | 19,38 | 00:00:00 | | 2002-07-26 | 17,67 | 356.900 | 18,12 | 17,20 | 17,98 | 00:00:00 | | 2002-07-29 | 19,50 | 354.300 | 19,50 | 18,05 | 18,25 | 00:00:00 | | 2002-07-30 | 19,50 | 236.400 | 19,62 | 18,80 | 19,23 | 00:00:00 | | 2002-07-31 | 19,25 | 337.000 | 20,35 | 18,88 | 19,60 | 00:00:00 | | 2002-08-01 | 18,70 | 184.700 | 19,70 | 18,38 | 18,88 | 00:00:00 | | 2002-08-02 | 17,98 | 208.800 | 18,98 | 17,98 | 18,38 | 00:00:00 | | 2002-08-05 | 16,56 | 466.900 | 18,12 | 16,41 | 17,83 | 00:00:00 | | 2002-08-06 | 17,92 | 499.200 | 17,92 | 15,80 | 16,25 | 00:00:00 | | 2002-08-07 | 17,75 | 284.200 | 18,60 | 17,25 | 17,77 | 00:00:00 | | 2002-08-08 | 18,14 | 337.600 | 18,45 | 17,62 | 18,20 | 00:00:00 | | 2002-08-09 | 19,00 | 325.300 | 19,42 | 18,25 | 18,75 | 00:00:00 | | 2002-08-12 | 18,88 | 148.000 | 19,25 | 18,58 | 18,95 | 00:00:00 | | 2002-08-13 | 19,38 | 153.400 | 19,75 | 18,62 | 18,75 | 00:00:00 | | 2002-08-14 | 18,67 | 153.900 | 19,12 | 18,40 | 18,81 | 00:00:00 | | 2002-08-15 | 19,25 | 377.800 | 19,84 | 19,05 | 19,73 | 00:00:00 | | 2002-08-16 | 19,12 | 243.800 | 19,40 | 18,70 | 19,15 | 00:00:00 | | 2002-08-19 | 20,38 | 475.600 | 20,85 | 19,02 | 19,25 | 00:00:00 | | 2002-08-20 | 20,54 | 537.400 | 20,99 | 20,25 | 20,70 | 00:00:00 | | 2002-08-21 | 21,42 | 592.700 | 21,54 | 20,40 | 20,42 | 00:00:00 | | 2002-08-22 | 22,02 | 633.300 | 22,38 | 21,73 | 21,75 | 00:00:00 | | 2002-08-23 | 21,02 | 363.200 | 22,27 | 20,90 | 22,23 | 00:00:00 | | 2002-08-26 | 20,50 | 394.200 | 21,52 | 20,42 | 21,20 | 00:00:00 | | 2002-08-27 | 20,88 | 244.400 | 21,75 | 20,55 | 20,70 | 00:00:00 | | 2002-08-28 | 19,62 | 559.800 | 20,50 | 19,38 | 20,50 | 00:00:00 | | 2002-08-29 | 19,98 | 328.600 | 20,05 | 18,83 | 19,62 | 00:00:00 | | 2002-08-30 | 19,83 | 191.900 | 20,17 | 19,12 | 20,02 | 00:00:00 | | 2002-09-02 | 18,95 | 256.100 | 19,50 | 18,65 | 19,50 | 00:00:00 | | 2002-09-03 | 17,79 | 407.100 | 18,12 | 17,60 | 18,12 | 00:00:00 | | 2002-09-04 | 17,90 | 391.300 | 18,48 | 17,27 | 17,50 | 00:00:00 | | 2002-09-05 | 17,25 | 491.500 | 18,45 | 16,62 | 18,45 | 00:00:00 | | 2002-09-06 | 16,80 | 442.800 | 17,25 | 16,25 | 17,05 | 00:00:00 | | 2002-09-09 | 16,40 | 195.600 | 16,95 | 16,25 | 16,85 | 00:00:00 | | 2002-09-10 | 16,70 | 211.100 | 17,02 | 16,38 | 16,80 | 00:00:00 | | 2002-09-11 | 17,17 | 191.300 | 17,33 | 16,34 | 16,85 | 00:00:00 | | 2002-09-12 | 16,48 | 218.000 | 17,05 | 16,38 | 17,05 | 00:00:00 | | 2002-09-13 | 15,68 | 601.100 | 16,25 | 15,02 | 16,25 | 00:00:00 | | 2002-09-16 | 14,52 | 377.300 | 15,57 | 14,43 | 15,50 | 00:00:00 | | 2002-09-17 | 14,43 | 525.100 | 15,60 | 14,12 | 15,38 | 00:00:00 | | 2002-09-18 | 13,95 | 556.700 | 14,12 | 13,68 | 14,05 | 00:00:00 | | 2002-09-19 | 13,38 | 581.200 | 14,25 | 13,06 | 14,07 | 00:00:00 | | 2002-09-20 | 13,56 | 616.300 | 14,12 | 13,01 | 13,12 | 00:00:00 | | 2002-09-23 | 12,95 | 407.300 | 14,02 | 12,54 | 13,50 | 00:00:00 | | 2002-09-24 | 13,07 | 740.900 | 13,45 | 12,53 | 12,75 | 00:00:00 | | 2002-09-25 | 12,70 | 726.400 | 14,00 | 12,14 | 12,62 | 00:00:00 | | 2002-09-26 | 12,60 | 390.200 | 13,12 | 12,30 | 12,70 | 00:00:00 | | 2002-09-27 | 11,85 | 491.200 | 12,62 | 11,70 | 12,62 | 00:00:00 | | 2002-09-30 | 11,30 | 431.100 | 11,57 | 10,77 | 11,43 | 00:00:00 | | 2002-10-01 | 11,32 | 425.500 | 11,88 | 10,73 | 11,62 | 00:00:00 | | 2002-10-02 | 11,12 | 324.500 | 11,65 | 10,80 | 11,50 | 00:00:00 | | 2002-10-03 | 10,93 | 92.500 | 11,27 | 10,68 | 10,80 | 00:00:00 | | 2002-10-04 | 10,45 | 270.600 | 11,05 | 10,38 | 10,75 | 00:00:00 | | 2002-10-07 | 10,44 | 521.300 | 10,73 | 10,01 | 10,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
