Mercados españoles cerrados

SAP SE (SAP.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
181,10+2,02 (+1,13%)
A partir del 03:22PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024180,02181,64180,02181,10181,1071
22 may 2024179,52179,52179,08179,08179,0815
21 may 2024178,42180,40178,42179,46179,46120
20 may 2024177,22179,80177,22179,22179,2240
17 may 2024175,52177,04175,52177,04177,0434
16 may 2024174,90176,78174,90176,56176,561007
16 may 20242.2 Dividendo
15 may 2024175,76175,76175,76175,76173,56-
14 may 2024176,16176,16175,74175,74173,5411
13 may 2024175,80176,94175,80176,94174,73129
10 may 2024177,80177,80175,88176,14173,94246
09 may 2024176,06176,06176,06176,06173,86-
08 may 2024174,00176,68174,00176,68174,47160
07 may 2024172,02173,54172,02173,54171,37390
06 may 2024171,20171,20171,12171,12168,98306
03 may 2024168,62170,80168,62170,18168,05283
02 may 2024169,70169,70168,78168,78166,6760
30 abr 2024171,34171,34170,06170,14168,0141
29 abr 2024174,14174,14173,10173,14170,971292
26 abr 2024172,80172,80172,80172,80170,64-
25 abr 2024174,98174,98173,00173,00170,8312
24 abr 2024176,38177,14175,00175,00172,8179
23 abr 2024170,70174,90170,70174,62172,43463
22 abr 2024165,74167,38165,74167,38165,28142
19 abr 2024166,00167,84164,32164,32162,26337
18 abr 2024169,00169,50169,00169,50167,38130
17 abr 2024169,62169,96169,62169,96167,83176
16 abr 2024168,32171,30168,32171,30169,16529
15 abr 2024171,40172,00170,98172,00169,85131
12 abr 2024172,42173,16171,82171,82169,67402
11 abr 2024171,04171,04169,78169,78167,65441
10 abr 2024173,06173,06170,58171,00168,86339
09 abr 2024176,50176,50173,00173,00170,83203
08 abr 2024176,88177,46176,88177,24175,02279
05 abr 2024175,00177,32175,00177,32175,1097
04 abr 2024177,92177,92176,96176,96174,74230
03 abr 2024177,10179,12177,10177,42175,20134
02 abr 2024180,00181,70177,06178,00175,77520
28 mar 2024181,62181,62179,60180,30178,04593
27 mar 2024182,02184,20181,68181,68179,41496
26 mar 2024180,22182,66180,22182,66180,37150
25 mar 2024180,02180,78179,40180,78178,521500
22 mar 2024179,26179,74179,26179,74177,49189
21 mar 2024175,12180,60174,44179,54177,29749
20 mar 2024173,42174,92173,42173,58171,41375
19 mar 2024171,56173,26170,70173,26171,09220
18 mar 2024172,20172,20172,20172,20170,046
15 mar 2024173,32175,06172,84172,84170,68559
14 mar 2024175,78175,94174,58174,58172,39249
13 mar 2024177,02177,02174,96175,56173,36124
12 mar 2024175,26177,12174,98176,48174,27270
11 mar 2024175,02175,12172,96173,38171,21176
08 mar 2024177,78178,28176,92177,18174,96167
07 mar 2024174,42178,20174,42178,08175,85744
06 mar 2024173,40174,42173,40174,42172,2435
05 mar 2024174,54175,66173,04173,04170,8765
04 mar 2024173,20175,62173,20174,86172,67512
01 mar 2024174,10174,10172,88172,88170,7240
29 feb 2024170,26173,40170,26172,40170,24694
28 feb 2024174,30174,46171,98171,98169,83460
27 feb 2024172,50174,74172,50174,66172,47371
26 feb 2024169,06173,04169,06173,04170,87975
23 feb 2024166,72169,72166,72169,72167,60336
22 feb 2024163,54167,44163,54167,44165,3415
21 feb 2024163,22163,22162,28162,28160,25399
20 feb 2024163,90163,90162,64162,64160,60935
19 feb 2024164,32164,82163,64163,64161,5962
16 feb 2024164,72165,28164,72164,78162,7292
15 feb 2024165,32165,32164,16164,62162,5611
14 feb 2024161,88165,04161,88164,76162,70442
13 feb 2024166,54166,54162,16162,28160,25380
12 feb 2024167,84167,84166,80167,54165,44851
09 feb 2024167,62168,66167,62168,26166,15795
08 feb 2024168,20168,76167,66167,66165,56194
07 feb 2024166,04167,98165,80167,98165,88120
06 feb 2024164,98167,72164,98165,48163,411565
05 feb 2024163,70164,18163,70164,18162,12105
02 feb 2024163,98165,26163,50163,94161,89307
01 feb 2024159,80162,12159,80162,12160,09262
31 ene 2024160,80162,24160,80161,50159,48962
30 ene 2024162,02162,62162,02162,26160,23748
29 ene 2024159,12162,44159,12162,44160,411291
26 ene 2024159,48160,04157,90159,42157,42540
25 ene 2024159,30162,34158,78160,70158,691528
24 ene 2024152,40161,48152,40161,32159,301261
23 ene 2024150,06150,06148,20149,50147,6389
22 ene 2024149,38150,06149,38150,06148,18376
19 ene 2024147,78148,84147,78148,84146,98373
18 ene 2024144,84146,66144,84146,28144,45816
17 ene 2024143,02144,08143,02144,08142,28247
16 ene 2024143,42144,38143,42144,38142,5726
15 ene 2024144,60145,00144,30144,36142,55445
12 ene 2024142,78144,36142,78144,16142,36128
11 ene 2024142,62143,02141,72141,72139,9591
10 ene 2024139,08142,00139,08141,36139,591140
09 ene 2024139,12139,38138,00139,02137,2866
08 ene 2024136,44138,78136,44138,78137,04580
05 ene 2024135,20136,28135,20136,28134,57293
04 ene 2024137,02137,38136,20136,20134,5088
03 ene 2024136,80138,20136,80137,34135,62227
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...