U.S. markets open in 7 hours 45 minutes
F S&P 500
5,537.25 +15.75 (+0.29%) F Dow Jones
39,534.00 +65.00 (+0.16%) F Nasdaq
20,000.75 +73.50 (+0.37%) E-mini Russell 2000 Index Futur
2,075.30 +10.30 (+0.50%) Petróleo
81.93 +0.39 (+0.48%) Oro
2,329.60 -10.00 (-0.43%)
SAP SE (SAP.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:59PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 187.62 | 190.86 | 187.38 | 188.78 | 188.78 | 3,855 |
| 27 jun 2024 | 185.66 | 187.80 | 185.50 | 187.62 | 187.62 | 6,250 |
| 26 jun 2024 | 186.40 | 187.52 | 184.62 | 185.70 | 185.70 | 7,541 |
| 25 jun 2024 | 179.56 | 182.36 | 177.80 | 182.24 | 182.24 | 5,058 |
| 24 jun 2024 | 181.24 | 181.50 | 177.90 | 178.24 | 178.24 | 2,724 |
| 21 jun 2024 | 179.52 | 181.50 | 178.58 | 180.98 | 180.98 | 3,703 |
| 20 jun 2024 | 176.54 | 179.86 | 176.54 | 178.78 | 178.78 | 3,507 |
| 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 | 3,690 |
| 17 jun 2024 | 175.18 | 177.48 | 175.16 | 177.14 | 177.14 | 2,421 |
| 14 jun 2024 | 178.70 | 180.30 | 174.46 | 175.24 | 175.24 | 4,704 |
| 13 jun 2024 | 181.54 | 183.06 | 177.56 | 178.50 | 178.50 | 5,079 |
| 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 | 4,701 |
| 10 jun 2024 | 176.60 | 177.16 | 175.46 | 176.40 | 176.40 | 4,910 |
| 07 jun 2024 | 177.30 | 178.04 | 175.72 | 177.16 | 177.16 | 1,341 |
| 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 | 3,440 |
| 04 jun 2024 | 168.54 | 170.10 | 167.80 | 169.10 | 169.10 | 3,213 |
| 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 | 2,443 |
| 28 may 2024 | 180.00 | 181.54 | 176.64 | 177.00 | 177.00 | 2,851 |
| 27 may 2024 | 179.68 | 180.46 | 179.06 | 180.04 | 180.04 | 2,275 |
| 24 may 2024 | 180.22 | 180.72 | 178.24 | 179.74 | 179.74 | 3,093 |
| 23 may 2024 | 179.94 | 182.28 | 179.60 | 179.84 | 179.84 | 5,093 |
| 22 may 2024 | 179.46 | 179.64 | 178.74 | 179.20 | 179.20 | 4,908 |
| 21 may 2024 | 178.94 | 180.50 | 178.26 | 179.48 | 179.48 | 3,322 |
| 20 may 2024 | 176.90 | 179.70 | 176.90 | 179.22 | 179.22 | 2,126 |
| 17 may 2024 | 175.78 | 177.10 | 174.38 | 176.80 | 176.80 | 3,732 |
| 16 may 2024 | 173.80 | 177.30 | 173.80 | 175.92 | 175.92 | 2,569 |
| 16 may 2024 | 2.2 Dividendo | |||||
| 15 may 2024 | 175.52 | 176.44 | 174.60 | 176.24 | 174.04 | 1,325 |
| 14 may 2024 | 175.62 | 176.62 | 174.26 | 175.54 | 173.35 | 4,093 |
| 13 may 2024 | 176.30 | 176.96 | 175.46 | 175.82 | 173.63 | 1,620 |
| 10 may 2024 | 177.16 | 177.88 | 175.36 | 176.06 | 173.86 | 2,219 |
| 09 may 2024 | 176.08 | 177.84 | 175.84 | 177.46 | 175.24 | 1,041 |
| 08 may 2024 | 173.92 | 176.94 | 173.50 | 176.54 | 174.34 | 4,155 |
| 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 | 4,089 |
| 03 may 2024 | 168.88 | 171.12 | 168.52 | 170.42 | 168.29 | 2,102 |
| 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 | 2,576 |
| 29 abr 2024 | 174.48 | 174.48 | 171.22 | 171.34 | 169.20 | 1,169 |
| 26 abr 2024 | 172.14 | 174.68 | 172.14 | 173.94 | 171.77 | 8,002 |
| 25 abr 2024 | 174.94 | 174.98 | 168.82 | 171.90 | 169.75 | 8,431 |
| 24 abr 2024 | 176.30 | 177.36 | 174.68 | 175.20 | 173.01 | 9,461 |
| 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 | 7,202 |
| 19 abr 2024 | 167.04 | 168.18 | 164.14 | 164.54 | 162.49 | 8,227 |
| 18 abr 2024 | 168.68 | 169.36 | 167.18 | 167.54 | 165.45 | 2,390 |
| 17 abr 2024 | 170.08 | 171.02 | 168.16 | 168.32 | 166.22 | 2,725 |
| 16 abr 2024 | 167.82 | 171.34 | 167.60 | 170.04 | 167.92 | 6,548 |
| 15 abr 2024 | 170.68 | 173.38 | 169.40 | 169.50 | 167.38 | 8,804 |
| 12 abr 2024 | 172.76 | 174.12 | 169.46 | 169.78 | 167.66 | 5,498 |
| 11 abr 2024 | 171.30 | 172.72 | 169.72 | 172.52 | 170.37 | 3,349 |
| 10 abr 2024 | 172.82 | 173.36 | 169.16 | 171.36 | 169.22 | 9,349 |
| 09 abr 2024 | 176.46 | 177.26 | 171.56 | 172.56 | 170.41 | 8,972 |
| 08 abr 2024 | 176.82 | 178.24 | 176.22 | 176.58 | 174.38 | 2,535 |
| 05 abr 2024 | 175.70 | 177.92 | 174.04 | 177.08 | 174.87 | 5,414 |
| 04 abr 2024 | 177.84 | 178.42 | 176.06 | 176.44 | 174.24 | 1,701 |
| 03 abr 2024 | 177.16 | 179.44 | 177.04 | 177.84 | 175.62 | 4,105 |
| 02 abr 2024 | 180.00 | 181.78 | 176.64 | 177.84 | 175.62 | 4,478 |
| 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 | 6,443 |
| 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 | 5,681 |
| 22 mar 2024 | 175.58 | 180.88 | 174.38 | 180.38 | 178.13 | 4,271 |
| 21 mar 2024 | 175.58 | 180.82 | 174.38 | 178.78 | 176.55 | 7,022 |
| 20 mar 2024 | 173.24 | 175.04 | 173.24 | 174.44 | 172.26 | 1,053 |
| 19 mar 2024 | 172.30 | 173.60 | 170.84 | 173.46 | 171.29 | 3,604 |
| 18 mar 2024 | 172.30 | 174.00 | 171.76 | 172.00 | 169.85 | 3,156 |
| 15 mar 2024 | 173.72 | 175.90 | 172.00 | 172.94 | 170.78 | 4,616 |
| 14 mar 2024 | 176.12 | 176.12 | 173.80 | 173.80 | 171.63 | 4,960 |
| 13 mar 2024 | 177.06 | 177.40 | 174.90 | 175.62 | 173.43 | 3,865 |
| 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 | 6,936 |
| 08 mar 2024 | 178.44 | 178.44 | 176.18 | 176.24 | 174.04 | 1,583 |
| 07 mar 2024 | 174.56 | 179.00 | 174.36 | 178.30 | 176.07 | 5,663 |
| 06 mar 2024 | 172.68 | 175.64 | 172.68 | 174.76 | 172.58 | 4,249 |
| 05 mar 2024 | 175.24 | 176.26 | 172.04 | 172.48 | 170.33 | 7,465 |
| 04 mar 2024 | 173.58 | 175.96 | 172.94 | 175.96 | 173.76 | 5,408 |
| 01 mar 2024 | 173.26 | 174.86 | 171.74 | 173.42 | 171.26 | 4,424 |
| 29 feb 2024 | 171.48 | 173.52 | 170.18 | 173.42 | 171.26 | 3,216 |
| 28 feb 2024 | 174.42 | 174.74 | 171.86 | 171.86 | 169.71 | 4,961 |
| 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 | 7,989 |
| 23 feb 2024 | 166.90 | 170.10 | 166.76 | 170.04 | 167.92 | 8,660 |
| 22 feb 2024 | 162.84 | 167.92 | 162.84 | 167.60 | 165.51 | 5,395 |
| 21 feb 2024 | 162.60 | 163.40 | 161.76 | 162.26 | 160.23 | 9,018 |
| 20 feb 2024 | 163.36 | 164.50 | 162.48 | 162.82 | 160.79 | 3,490 |
| 19 feb 2024 | 163.62 | 164.90 | 163.54 | 163.80 | 161.76 | 2,561 |
| 16 feb 2024 | 164.56 | 165.40 | 163.66 | 163.80 | 161.76 | 7,342 |
| 15 feb 2024 | 165.08 | 166.74 | 163.80 | 164.40 | 162.35 | 7,105 |
| 14 feb 2024 | 161.92 | 165.22 | 161.66 | 165.06 | 163.00 | 4,677 |
| 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 | 4,010 |
| 09 feb 2024 | 167.22 | 169.06 | 166.98 | 168.20 | 166.10 | 6,176 |
| 08 feb 2024 | 168.32 | 169.40 | 167.14 | 167.48 | 165.39 | 3,409 |
| *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.