U.S. markets open in 8 hours 12 minutes
F S&P 500
5,562.75 -6.00 (-0.11%) F Dow Jones
39,647.00 -41.00 (-0.10%) F Nasdaq
20,244.00 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,052.80 -2.20 (-0.11%) Petróleo
83.20 +0.39 (+0.47%) Oro
2,343.30 +9.90 (+0.42%)
SAP SE (SAP.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:16AM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13 feb 2024 | 166.54 | 166.54 | 161.88 | 162.58 | 160.54 | 733 |
| 12 feb 2024 | 167.68 | 167.68 | 167.26 | 167.26 | 165.16 | 50 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.