Mercados españoles cerrados en 48 mins
IBEX 35
10.909,70 -147,30 (-1,33%) Euro Stoxx 50
4.903,61 -26,38 (-0,54%) Dólar/Euro
1,0734 -0,0008 (-0,08%) Petróleo Brent
86,79 +0,19 (+0,22%) Oro
2.336,80 -2,10 (-0,09%) Bitcoin EUR
57.749,57 -740,13 (-1,27%)
SAP SE (SAP.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:25PM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 190,34 | 186,58 | 182,78 | 184,68 | 184,68 | 4514 |
| 01 jul 2024 | 190,34 | 190,84 | 184,94 | 185,64 | 185,64 | 2832 |
| 28 jun 2024 | 187,62 | 190,86 | 187,38 | 188,78 | 188,78 | 3855 |
| 27 jun 2024 | 185,66 | 187,80 | 185,50 | 187,62 | 187,62 | 6250 |
| 26 jun 2024 | 186,40 | 187,52 | 184,62 | 185,70 | 185,70 | 7541 |
| 25 jun 2024 | 179,56 | 182,36 | 177,80 | 182,24 | 182,24 | 5058 |
| 24 jun 2024 | 181,24 | 181,50 | 177,90 | 178,24 | 178,24 | 2724 |
| 21 jun 2024 | 179,52 | 181,50 | 178,58 | 180,98 | 180,98 | 3703 |
| 20 jun 2024 | 176,54 | 179,86 | 176,54 | 178,78 | 178,78 | 3507 |
| 19 jun 2024 | 176,00 | 176,36 | 174,90 | 176,22 | 176,22 | 961 |
| 18 jun 2024 | 177,50 | 177,50 | 174,90 | 175,56 | 175,56 | 3690 |
| 17 jun 2024 | 175,18 | 177,48 | 175,16 | 177,14 | 177,14 | 2421 |
| 14 jun 2024 | 178,70 | 180,30 | 174,46 | 175,24 | 175,24 | 4704 |
| 13 jun 2024 | 181,54 | 183,06 | 177,56 | 178,50 | 178,50 | 5079 |
| 12 jun 2024 | 176,26 | 182,04 | 176,08 | 181,92 | 181,92 | 35.097 |
| 11 jun 2024 | 176,50 | 176,96 | 174,04 | 175,22 | 175,22 | 4701 |
| 10 jun 2024 | 176,60 | 177,16 | 175,46 | 176,40 | 176,40 | 4910 |
| 07 jun 2024 | 177,30 | 178,04 | 175,72 | 177,16 | 177,16 | 1341 |
| 06 jun 2024 | 173,22 | 180,10 | 172,52 | 176,82 | 176,82 | 26.820 |
| 05 jun 2024 | 169,52 | 173,00 | 169,14 | 173,00 | 173,00 | 3440 |
| 04 jun 2024 | 168,54 | 170,10 | 167,80 | 169,10 | 169,10 | 3213 |
| 03 jun 2024 | 168,88 | 169,64 | 167,20 | 168,58 | 168,58 | 13.957 |
| 31 may 2024 | 167,00 | 168,18 | 165,10 | 168,00 | 168,00 | 11.695 |
| 30 may 2024 | 173,00 | 173,00 | 166,28 | 166,28 | 166,28 | 17.150 |
| 29 may 2024 | 176,62 | 178,54 | 175,00 | 175,86 | 175,86 | 2443 |
| 28 may 2024 | 180,00 | 181,54 | 176,64 | 177,00 | 177,00 | 2851 |
| 27 may 2024 | 179,68 | 180,46 | 179,06 | 180,04 | 180,04 | 2275 |
| 24 may 2024 | 180,22 | 180,72 | 178,24 | 179,74 | 179,74 | 3093 |
| 23 may 2024 | 179,94 | 182,28 | 179,60 | 179,84 | 179,84 | 5093 |
| 22 may 2024 | 179,46 | 179,64 | 178,74 | 179,20 | 179,20 | 4908 |
| 21 may 2024 | 178,94 | 180,50 | 178,26 | 179,48 | 179,48 | 3322 |
| 20 may 2024 | 176,90 | 179,70 | 176,90 | 179,22 | 179,22 | 2126 |
| 17 may 2024 | 175,78 | 177,10 | 174,38 | 176,80 | 176,80 | 3732 |
| 16 may 2024 | 173,80 | 177,30 | 173,80 | 175,92 | 175,92 | 2569 |
| 16 may 2024 | 2.2 Dividendo | |||||
| 15 may 2024 | 175,52 | 176,44 | 174,60 | 176,24 | 174,04 | 1325 |
| 14 may 2024 | 175,62 | 176,62 | 174,26 | 175,54 | 173,35 | 4093 |
| 13 may 2024 | 176,30 | 176,96 | 175,46 | 175,82 | 173,63 | 1620 |
| 10 may 2024 | 177,16 | 177,88 | 175,36 | 176,06 | 173,86 | 2219 |
| 09 may 2024 | 176,08 | 177,84 | 175,84 | 177,46 | 175,24 | 1041 |
| 08 may 2024 | 173,92 | 176,94 | 173,50 | 176,54 | 174,34 | 4155 |
| 07 may 2024 | 171,68 | 174,66 | 171,10 | 173,96 | 171,79 | 14.265 |
| 06 may 2024 | 171,02 | 171,78 | 169,42 | 171,60 | 169,46 | 4089 |
| 03 may 2024 | 168,88 | 171,12 | 168,52 | 170,42 | 168,29 | 2102 |
| 02 may 2024 | 170,14 | 170,14 | 167,62 | 168,52 | 166,42 | 886 |
| 30 abr 2024 | 171,26 | 171,76 | 169,28 | 169,72 | 167,60 | 2576 |
| 29 abr 2024 | 174,48 | 174,48 | 171,22 | 171,34 | 169,20 | 1169 |
| 26 abr 2024 | 172,14 | 174,68 | 172,14 | 173,94 | 171,77 | 8002 |
| 25 abr 2024 | 174,94 | 174,98 | 168,82 | 171,90 | 169,75 | 8431 |
| 24 abr 2024 | 176,30 | 177,36 | 174,68 | 175,20 | 173,01 | 9461 |
| 23 abr 2024 | 170,50 | 175,42 | 170,50 | 175,24 | 173,05 | 17.349 |
| 22 abr 2024 | 165,80 | 167,96 | 163,96 | 167,00 | 164,92 | 7202 |
| 19 abr 2024 | 167,04 | 168,18 | 164,14 | 164,54 | 162,49 | 8227 |
| 18 abr 2024 | 168,68 | 169,36 | 167,18 | 167,54 | 165,45 | 2390 |
| 17 abr 2024 | 170,08 | 171,02 | 168,16 | 168,32 | 166,22 | 2725 |
| 16 abr 2024 | 167,82 | 171,34 | 167,60 | 170,04 | 167,92 | 6548 |
| 15 abr 2024 | 170,68 | 173,38 | 169,40 | 169,50 | 167,38 | 8804 |
| 12 abr 2024 | 172,76 | 174,12 | 169,46 | 169,78 | 167,66 | 5498 |
| 11 abr 2024 | 171,30 | 172,72 | 169,72 | 172,52 | 170,37 | 3349 |
| 10 abr 2024 | 172,82 | 173,36 | 169,16 | 171,36 | 169,22 | 9349 |
| 09 abr 2024 | 176,46 | 177,26 | 171,56 | 172,56 | 170,41 | 8972 |
| 08 abr 2024 | 176,82 | 178,24 | 176,22 | 176,58 | 174,38 | 2535 |
| 05 abr 2024 | 175,70 | 177,92 | 174,04 | 177,08 | 174,87 | 5414 |
| 04 abr 2024 | 177,84 | 178,42 | 176,06 | 176,44 | 174,24 | 1701 |
| 03 abr 2024 | 177,16 | 179,44 | 177,04 | 177,84 | 175,62 | 4105 |
| 02 abr 2024 | 180,00 | 181,78 | 176,64 | 177,84 | 175,62 | 4478 |
| 28 mar 2024 | 181,68 | 181,84 | 179,20 | 180,56 | 178,31 | 11.089 |
| 27 mar 2024 | 181,72 | 184,40 | 181,24 | 181,24 | 178,98 | 6443 |
| 26 mar 2024 | 180,30 | 183,16 | 180,00 | 181,64 | 179,37 | 13.602 |
| 25 mar 2024 | 180,00 | 180,96 | 178,68 | 180,10 | 177,85 | 5681 |
| 22 mar 2024 | 175,58 | 180,88 | 174,38 | 180,38 | 178,13 | 4271 |
| 21 mar 2024 | 175,58 | 180,82 | 174,38 | 178,78 | 176,55 | 7022 |
| 20 mar 2024 | 173,24 | 175,04 | 173,24 | 174,44 | 172,26 | 1053 |
| 19 mar 2024 | 172,30 | 173,60 | 170,84 | 173,46 | 171,29 | 3604 |
| 18 mar 2024 | 172,30 | 174,00 | 171,76 | 172,00 | 169,85 | 3156 |
| 15 mar 2024 | 173,72 | 175,90 | 172,00 | 172,94 | 170,78 | 4616 |
| 14 mar 2024 | 176,12 | 176,12 | 173,80 | 173,80 | 171,63 | 4960 |
| 13 mar 2024 | 177,06 | 177,40 | 174,90 | 175,62 | 173,43 | 3865 |
| 12 mar 2024 | 175,06 | 177,40 | 173,62 | 177,14 | 174,93 | 10.503 |
| 11 mar 2024 | 174,50 | 175,44 | 172,42 | 174,06 | 171,89 | 6936 |
| 08 mar 2024 | 178,44 | 178,44 | 176,18 | 176,24 | 174,04 | 1583 |
| 07 mar 2024 | 174,56 | 179,00 | 174,36 | 178,30 | 176,07 | 5663 |
| 06 mar 2024 | 172,68 | 175,64 | 172,68 | 174,76 | 172,58 | 4249 |
| 05 mar 2024 | 175,24 | 176,26 | 172,04 | 172,48 | 170,33 | 7465 |
| 04 mar 2024 | 173,58 | 175,96 | 172,94 | 175,96 | 173,76 | 5408 |
| 01 mar 2024 | 173,26 | 174,86 | 171,74 | 173,42 | 171,26 | 4424 |
| 29 feb 2024 | 171,48 | 173,52 | 170,18 | 173,42 | 171,26 | 3216 |
| 28 feb 2024 | 174,42 | 174,74 | 171,86 | 171,86 | 169,71 | 4961 |
| 27 feb 2024 | 172,36 | 175,00 | 172,36 | 174,30 | 172,12 | 12.456 |
| 26 feb 2024 | 169,96 | 173,38 | 168,96 | 172,70 | 170,54 | 7989 |
| 23 feb 2024 | 166,90 | 170,10 | 166,76 | 170,04 | 167,92 | 8660 |
| 22 feb 2024 | 162,84 | 167,92 | 162,84 | 167,60 | 165,51 | 5395 |
| 21 feb 2024 | 162,60 | 163,40 | 161,76 | 162,26 | 160,23 | 9018 |
| 20 feb 2024 | 163,36 | 164,50 | 162,48 | 162,82 | 160,79 | 3490 |
| 19 feb 2024 | 163,62 | 164,90 | 163,54 | 163,80 | 161,76 | 2561 |
| 16 feb 2024 | 164,56 | 165,40 | 163,66 | 163,80 | 161,76 | 7342 |
| 15 feb 2024 | 165,08 | 166,74 | 163,80 | 164,40 | 162,35 | 7105 |
| 14 feb 2024 | 161,92 | 165,22 | 161,66 | 165,06 | 163,00 | 4677 |
| 13 feb 2024 | 166,36 | 166,94 | 160,60 | 161,94 | 159,92 | 10.374 |
| 12 feb 2024 | 167,94 | 168,42 | 166,20 | 166,42 | 164,34 | 4010 |
| *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.