Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.753,12 -2.032,30 (-3,64%)
SAP SE (SAP.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 187,68 | 187,68 | 187,68 | 187,68 | 187,68 | 5 |
| 03 jul 2024 | 185,52 | 185,52 | 185,52 | 185,52 | 185,52 | - |
| 02 jul 2024 | 184,90 | 184,90 | 184,90 | 184,90 | 184,90 | - |
| 01 jul 2024 | 190,22 | 190,22 | 190,22 | 190,22 | 190,22 | - |
| 28 jun 2024 | 188,02 | 188,02 | 188,02 | 188,02 | 188,02 | - |
| 27 jun 2024 | 185,36 | 185,88 | 185,36 | 185,88 | 185,88 | 5 |
| 26 jun 2024 | 182,80 | 182,80 | 182,80 | 182,80 | 182,80 | 32 |
| 25 jun 2024 | 179,58 | 179,58 | 179,58 | 179,58 | 179,58 | - |
| 24 jun 2024 | 180,60 | 180,60 | 178,48 | 178,48 | 178,48 | 200 |
| 21 jun 2024 | 178,72 | 178,72 | 178,72 | 178,72 | 178,72 | - |
| 20 jun 2024 | 176,62 | 176,62 | 176,62 | 176,62 | 176,62 | - |
| 19 jun 2024 | 175,82 | 176,24 | 175,82 | 176,24 | 176,24 | 12 |
| 18 jun 2024 | 176,78 | 176,78 | 176,78 | 176,78 | 176,78 | - |
| 17 jun 2024 | 175,12 | 175,12 | 175,12 | 175,12 | 175,12 | - |
| 14 jun 2024 | 179,22 | 179,22 | 179,22 | 179,22 | 179,22 | 30 |
| 13 jun 2024 | 181,28 | 181,28 | 181,28 | 181,28 | 181,28 | - |
| 12 jun 2024 | 177,48 | 180,90 | 176,40 | 180,90 | 180,90 | 291 |
| 11 jun 2024 | 176,68 | 176,68 | 175,26 | 175,98 | 175,98 | 14 |
| 10 jun 2024 | 176,52 | 176,52 | 176,52 | 176,52 | 176,52 | - |
| 07 jun 2024 | 177,12 | 177,12 | 177,12 | 177,12 | 177,12 | - |
| 06 jun 2024 | 173,20 | 178,64 | 173,20 | 178,64 | 178,64 | 45 |
| 05 jun 2024 | 169,42 | 169,42 | 169,42 | 169,42 | 169,42 | - |
| 04 jun 2024 | 168,34 | 169,64 | 168,34 | 169,64 | 169,64 | 50 |
| 03 jun 2024 | 168,90 | 168,90 | 168,90 | 168,90 | 168,90 | - |
| 31 may 2024 | 167,08 | 167,18 | 167,08 | 167,18 | 167,18 | 27 |
| 30 may 2024 | 171,82 | 171,82 | 171,82 | 171,82 | 171,82 | - |
| 29 may 2024 | 176,72 | 176,72 | 176,72 | 176,72 | 176,72 | - |
| 28 may 2024 | 180,00 | 180,00 | 176,98 | 176,98 | 176,98 | 50 |
| 27 may 2024 | 179,18 | 179,18 | 179,18 | 179,18 | 179,18 | - |
| 24 may 2024 | 178,94 | 180,40 | 178,20 | 179,98 | 179,98 | 345 |
| 23 may 2024 | 180,02 | 180,70 | 180,02 | 180,70 | 180,70 | 12 |
| 22 may 2024 | 179,42 | 179,42 | 179,32 | 179,32 | 179,32 | 50 |
| 21 may 2024 | 178,42 | 178,42 | 178,42 | 178,42 | 178,42 | - |
| 20 may 2024 | 177,22 | 177,22 | 177,22 | 177,22 | 177,22 | - |
| 17 may 2024 | 175,52 | 175,52 | 175,52 | 175,52 | 175,52 | - |
| 16 may 2024 | 174,90 | 177,10 | 174,90 | 177,10 | 177,10 | 6 |
| 16 may 2024 | 2.2 Dividendo | |||||
| 15 may 2024 | 175,10 | 175,10 | 175,10 | 175,10 | 172,90 | 42 |
| 14 may 2024 | 176,16 | 176,16 | 176,16 | 176,16 | 173,95 | - |
| 13 may 2024 | 175,80 | 176,20 | 175,80 | 176,20 | 173,99 | 32 |
| 10 may 2024 | 177,80 | 177,80 | 177,80 | 177,80 | 175,57 | - |
| 09 may 2024 | 176,06 | 176,84 | 176,06 | 176,26 | 174,05 | 515 |
| 08 may 2024 | 174,00 | 174,00 | 174,00 | 174,00 | 171,81 | - |
| 07 may 2024 | 172,02 | 174,64 | 172,02 | 174,64 | 172,45 | 25 |
| 06 may 2024 | 171,20 | 171,20 | 170,94 | 170,94 | 168,79 | 54 |
| 03 may 2024 | 168,62 | 168,62 | 168,62 | 168,62 | 166,50 | - |
| 02 may 2024 | 169,42 | 169,42 | 169,42 | 169,42 | 167,29 | - |
| 30 abr 2024 | 171,34 | 171,34 | 170,08 | 170,08 | 167,94 | 25 |
| 29 abr 2024 | 174,02 | 174,02 | 171,58 | 171,58 | 169,42 | 65 |
| 26 abr 2024 | 172,80 | 172,80 | 172,80 | 172,80 | 170,63 | - |
| 25 abr 2024 | 174,30 | 174,30 | 174,30 | 174,30 | 172,11 | - |
| 24 abr 2024 | 175,64 | 175,64 | 175,64 | 175,64 | 173,43 | - |
| 23 abr 2024 | 171,02 | 174,18 | 171,02 | 174,18 | 171,99 | 25 |
| 22 abr 2024 | 165,74 | 166,58 | 165,74 | 166,58 | 164,49 | 8 |
| 19 abr 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 163,91 | - |
| 18 abr 2024 | 169,00 | 169,00 | 169,00 | 169,00 | 166,88 | - |
| 17 abr 2024 | 169,62 | 169,62 | 169,62 | 169,62 | 167,49 | - |
| 16 abr 2024 | 169,06 | 171,28 | 169,06 | 171,28 | 169,13 | 84 |
| 15 abr 2024 | 170,72 | 173,16 | 170,72 | 173,16 | 170,98 | 248 |
| 12 abr 2024 | 172,54 | 172,54 | 172,54 | 172,54 | 170,37 | - |
| 11 abr 2024 | 171,02 | 171,22 | 170,06 | 170,06 | 167,92 | 177 |
| 10 abr 2024 | 173,16 | 173,16 | 171,50 | 171,50 | 169,35 | 130 |
| 09 abr 2024 | 176,50 | 176,50 | 172,72 | 172,72 | 170,55 | 141 |
| 08 abr 2024 | 176,88 | 177,94 | 176,70 | 176,70 | 174,48 | 135 |
| 05 abr 2024 | 175,00 | 176,62 | 175,00 | 176,62 | 174,40 | 12 |
| 04 abr 2024 | 178,18 | 178,18 | 177,30 | 177,30 | 175,07 | 20 |
| 03 abr 2024 | 177,10 | 177,10 | 177,10 | 177,10 | 174,87 | - |
| 02 abr 2024 | 180,16 | 180,16 | 180,16 | 180,16 | 177,90 | 34 |
| 28 mar 2024 | 181,62 | 181,62 | 181,06 | 181,20 | 178,92 | 260 |
| 27 mar 2024 | 182,02 | 183,38 | 182,02 | 182,14 | 179,85 | 775 |
| 26 mar 2024 | 180,36 | 183,02 | 180,36 | 182,86 | 180,56 | 120 |
| 25 mar 2024 | 180,02 | 180,74 | 180,02 | 180,74 | 178,47 | 15 |
| 22 mar 2024 | 179,26 | 179,26 | 179,26 | 179,26 | 177,01 | - |
| 21 mar 2024 | 174,92 | 179,14 | 174,92 | 179,14 | 176,89 | 109 |
| 20 mar 2024 | 173,42 | 173,42 | 173,42 | 173,42 | 171,24 | - |
| 19 mar 2024 | 171,56 | 172,74 | 171,56 | 172,74 | 170,57 | 10 |
| 18 mar 2024 | 172,08 | 172,08 | 172,00 | 172,00 | 169,84 | 10 |
| 15 mar 2024 | 173,32 | 175,34 | 172,22 | 172,22 | 170,06 | 160 |
| 14 mar 2024 | 175,98 | 175,98 | 174,54 | 174,54 | 172,35 | 130 |
| 13 mar 2024 | 177,02 | 177,02 | 175,06 | 175,06 | 172,86 | 530 |
| 12 mar 2024 | 175,26 | 175,26 | 175,26 | 175,26 | 173,06 | - |
| 11 mar 2024 | 175,02 | 175,02 | 173,10 | 173,10 | 170,93 | 271 |
| 08 mar 2024 | 178,18 | 178,18 | 178,18 | 178,18 | 175,94 | - |
| 07 mar 2024 | 174,42 | 179,00 | 174,42 | 178,20 | 175,96 | 55 |
| 06 mar 2024 | 173,40 | 175,68 | 173,40 | 175,68 | 173,47 | 1 |
| 05 mar 2024 | 174,54 | 176,08 | 173,46 | 173,46 | 171,28 | 30 |
| 04 mar 2024 | 173,20 | 175,78 | 173,20 | 175,14 | 172,94 | 596 |
| 01 mar 2024 | 174,10 | 174,10 | 174,10 | 174,10 | 171,91 | - |
| 29 feb 2024 | 170,24 | 170,24 | 170,24 | 170,24 | 168,10 | - |
| 28 feb 2024 | 174,30 | 174,30 | 172,18 | 172,18 | 170,02 | 4 |
| 27 feb 2024 | 173,00 | 173,00 | 173,00 | 173,00 | 170,83 | - |
| 26 feb 2024 | 168,92 | 173,10 | 168,92 | 172,82 | 170,65 | 623 |
| 23 feb 2024 | 166,72 | 170,00 | 166,72 | 170,00 | 167,86 | 81 |
| 22 feb 2024 | 163,54 | 166,28 | 163,54 | 166,26 | 164,17 | 300 |
| 21 feb 2024 | 162,82 | 162,82 | 162,82 | 162,82 | 160,77 | - |
| 20 feb 2024 | 163,42 | 163,50 | 163,42 | 163,50 | 161,45 | 54 |
| 19 feb 2024 | 164,32 | 164,32 | 164,32 | 164,32 | 162,26 | - |
| 16 feb 2024 | 164,72 | 164,72 | 164,72 | 164,72 | 162,65 | - |
| 15 feb 2024 | 165,38 | 165,38 | 165,38 | 165,38 | 163,30 | - |
| 14 feb 2024 | 161,88 | 164,80 | 161,88 | 164,80 | 162,73 | 77 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.