SAP SE (SAPGF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:04AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 190.70 | 191.58 | 189.88 | 191.58 | 191.58 | 1,400 |
| 08 may 2024 | 188.66 | 190.00 | 188.66 | 190.00 | 190.00 | 2,200 |
| 07 may 2024 | 189.04 | 189.04 | 186.52 | 186.52 | 186.52 | 1,400 |
| 06 may 2024 | 182.21 | 185.00 | 182.21 | 184.10 | 184.10 | 3,800 |
| 03 may 2024 | 182.46 | 183.50 | 181.48 | 183.50 | 183.50 | 2,400 |
| 02 may 2024 | 179.75 | 181.19 | 178.18 | 178.18 | 178.18 | 20,800 |
| 01 may 2024 | 176.96 | 182.00 | 176.96 | 182.00 | 182.00 | 1,200 |
| 30 abr 2024 | 182.11 | 182.11 | 182.11 | 182.11 | 182.11 | 500 |
| 29 abr 2024 | 182.11 | 182.11 | 182.11 | 182.11 | 182.11 | 900 |
| 26 abr 2024 | 186.33 | 186.33 | 186.00 | 186.00 | 186.00 | 2,700 |
| 25 abr 2024 | 180.18 | 182.91 | 179.65 | 180.85 | 180.85 | 4,300 |
| 24 abr 2024 | 188.22 | 188.22 | 185.27 | 188.00 | 188.00 | 6,400 |
| 23 abr 2024 | 185.95 | 186.33 | 183.93 | 184.87 | 184.87 | 3,200 |
| 22 abr 2024 | 175.46 | 179.62 | 175.08 | 176.43 | 176.43 | 1,900 |
| 19 abr 2024 | 176.73 | 176.73 | 174.23 | 174.23 | 174.23 | 21,300 |
| 18 abr 2024 | 178.05 | 181.10 | 177.15 | 181.10 | 181.10 | 1,200 |
| 17 abr 2024 | 180.66 | 180.66 | 176.75 | 176.75 | 176.75 | 1,100 |
| 16 abr 2024 | 180.00 | 182.09 | 180.00 | 180.90 | 180.90 | 2,000 |
| 15 abr 2024 | 180.33 | 181.93 | 179.30 | 180.35 | 180.35 | 1,500 |
| 12 abr 2024 | 182.29 | 182.29 | 179.43 | 182.09 | 182.09 | 15,900 |
| 11 abr 2024 | 182.71 | 185.02 | 182.71 | 185.02 | 185.02 | 3,900 |
| 10 abr 2024 | 184.18 | 184.18 | 182.53 | 182.53 | 182.53 | 600 |
| 09 abr 2024 | 188.86 | 188.86 | 186.68 | 186.68 | 186.68 | 1,500 |
| 08 abr 2024 | 191.49 | 192.97 | 190.73 | 192.97 | 192.97 | 20,700 |
| 05 abr 2024 | 191.08 | 192.25 | 191.08 | 192.00 | 192.00 | 1,600 |
| 04 abr 2024 | 193.38 | 193.38 | 192.75 | 193.25 | 193.25 | 1,300 |
| 03 abr 2024 | 191.96 | 192.12 | 190.20 | 191.38 | 191.38 | 3,100 |
| 02 abr 2024 | 191.88 | 191.88 | 191.00 | 191.00 | 191.00 | 19,700 |
| 01 abr 2024 | 196.00 | 196.75 | 193.94 | 196.75 | 196.75 | 1,500 |
| 28 mar 2024 | 194.65 | 195.96 | 193.76 | 195.96 | 195.96 | 7,200 |
| 27 mar 2024 | 198.00 | 199.00 | 195.95 | 195.95 | 195.95 | 7,400 |
| 26 mar 2024 | 196.70 | 198.05 | 196.31 | 196.36 | 196.36 | 15,600 |
| 25 mar 2024 | 194.25 | 196.04 | 194.25 | 195.69 | 195.69 | 6,600 |
| 22 mar 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | 1,100 |
| 21 mar 2024 | 192.00 | 196.00 | 192.00 | 194.94 | 194.94 | 31,000 |
| 20 mar 2024 | 187.79 | 190.00 | 187.79 | 190.00 | 190.00 | 1,100 |
| 19 mar 2024 | 187.66 | 187.98 | 186.50 | 186.50 | 186.50 | 13,400 |
| 18 mar 2024 | 187.48 | 187.48 | 187.48 | 187.48 | 187.48 | 17,200 |
| 15 mar 2024 | 188.04 | 188.04 | 187.18 | 187.48 | 187.48 | 12,100 |
| 14 mar 2024 | 190.35 | 190.35 | 189.40 | 189.40 | 189.40 | 3,200 |
| 13 mar 2024 | 191.53 | 191.53 | 190.42 | 190.42 | 190.42 | 900 |
| 12 mar 2024 | 190.06 | 193.56 | 190.06 | 192.68 | 192.68 | 2,900 |
| 11 mar 2024 | 187.70 | 189.72 | 187.70 | 188.91 | 188.91 | 1,600 |
| 08 mar 2024 | 194.49 | 194.66 | 192.13 | 192.33 | 192.33 | 3,900 |
| 07 mar 2024 | 191.91 | 195.00 | 191.91 | 195.00 | 195.00 | 3,700 |
| 06 mar 2024 | 189.84 | 191.05 | 189.66 | 190.58 | 190.58 | 3,200 |
| 05 mar 2024 | 190.00 | 190.60 | 186.23 | 186.23 | 186.23 | 15,000 |
| 04 mar 2024 | 190.00 | 190.50 | 189.25 | 190.50 | 190.50 | 5,100 |
| 01 mar 2024 | 186.52 | 187.70 | 185.79 | 186.58 | 186.58 | 24,500 |
| 29 feb 2024 | 186.33 | 187.80 | 186.27 | 187.22 | 187.22 | 2,100 |
| 28 feb 2024 | 186.04 | 186.65 | 185.42 | 185.71 | 185.71 | 11,600 |
| 27 feb 2024 | 188.00 | 189.22 | 187.73 | 189.22 | 189.22 | 91,500 |
| 26 feb 2024 | 186.45 | 188.00 | 186.45 | 188.00 | 188.00 | 20,200 |
| 23 feb 2024 | 182.43 | 184.00 | 182.43 | 183.85 | 183.85 | 13,100 |
| 22 feb 2024 | 180.00 | 181.50 | 179.20 | 180.30 | 180.30 | 8,600 |
| 21 feb 2024 | 174.70 | 175.80 | 174.37 | 175.00 | 175.00 | 9,600 |
| 20 feb 2024 | 175.66 | 176.61 | 174.63 | 174.63 | 174.63 | 3,700 |
| 16 feb 2024 | 176.17 | 177.40 | 175.00 | 175.25 | 175.25 | 2,900 |
| 15 feb 2024 | 175.96 | 177.79 | 175.96 | 176.35 | 176.35 | 60,700 |
| 14 feb 2024 | 174.62 | 177.86 | 174.62 | 176.27 | 176.27 | 49,500 |
| 13 feb 2024 | 174.00 | 174.89 | 171.98 | 174.04 | 174.04 | 78,700 |
| 12 feb 2024 | 178.48 | 179.28 | 178.48 | 179.13 | 179.13 | 2,000 |
| 09 feb 2024 | 181.36 | 181.50 | 179.24 | 181.26 | 181.26 | 25,400 |
| 08 feb 2024 | 181.24 | 181.24 | 179.60 | 179.60 | 179.60 | 42,600 |
| 07 feb 2024 | 178.74 | 180.51 | 178.74 | 180.51 | 180.51 | 18,700 |
| 06 feb 2024 | 177.89 | 179.32 | 177.89 | 178.50 | 178.50 | 3,000 |
| 05 feb 2024 | 176.45 | 177.10 | 176.00 | 177.10 | 177.10 | 33,200 |
| 02 feb 2024 | 176.50 | 177.00 | 175.76 | 177.00 | 177.00 | 4,000 |
| 01 feb 2024 | 173.50 | 177.00 | 173.25 | 177.00 | 177.00 | 6,900 |
| 31 ene 2024 | 174.50 | 174.50 | 174.38 | 174.38 | 174.38 | 2,400 |
| 30 ene 2024 | 175.80 | 176.50 | 174.39 | 174.86 | 174.86 | 6,000 |
| 29 ene 2024 | 173.97 | 175.75 | 173.00 | 175.75 | 175.75 | 9,500 |
| 26 ene 2024 | 174.16 | 174.16 | 171.66 | 171.66 | 171.66 | 4,200 |
| 25 ene 2024 | 175.81 | 176.04 | 172.20 | 173.40 | 173.40 | 12,900 |
| 24 ene 2024 | 173.37 | 176.48 | 172.29 | 173.76 | 173.76 | 32,300 |
| 23 ene 2024 | 161.00 | 162.87 | 160.80 | 160.84 | 160.84 | 36,600 |
| 22 ene 2024 | 162.19 | 163.45 | 161.25 | 161.25 | 161.25 | 2,000 |
| 19 ene 2024 | 160.50 | 163.22 | 159.75 | 162.94 | 162.94 | 17,400 |
| 18 ene 2024 | 158.58 | 160.04 | 157.50 | 160.00 | 160.00 | 5,500 |
| 17 ene 2024 | 156.32 | 157.12 | 154.50 | 157.12 | 157.12 | 4,100 |
| 16 ene 2024 | 155.71 | 157.79 | 154.50 | 155.11 | 155.11 | 2,400 |
| 12 ene 2024 | 158.00 | 158.67 | 157.68 | 158.30 | 158.30 | 2,100 |
| 11 ene 2024 | 156.50 | 156.50 | 154.00 | 154.00 | 154.00 | 2,500 |
| 10 ene 2024 | 155.00 | 155.95 | 153.00 | 155.95 | 155.95 | 2,900 |
| 09 ene 2024 | 150.10 | 153.61 | 150.10 | 151.84 | 151.84 | 1,600 |
| 08 ene 2024 | 152.00 | 153.42 | 151.51 | 153.42 | 153.42 | 2,400 |
| 05 ene 2024 | 150.00 | 150.27 | 148.75 | 148.75 | 148.75 | 1,200 |
| 04 ene 2024 | 149.15 | 149.54 | 147.25 | 148.63 | 148.63 | 107,200 |
| 03 ene 2024 | 150.00 | 150.29 | 148.08 | 148.08 | 148.08 | 5,000 |
| 02 ene 2024 | 150.00 | 151.25 | 148.00 | 149.01 | 149.01 | 4,100 |
| 29 dic 2023 | 152.50 | 154.60 | 152.50 | 153.50 | 153.50 | 3,500 |
| 28 dic 2023 | 153.00 | 154.16 | 152.80 | 154.16 | 154.16 | 1,600 |
| 27 dic 2023 | 154.00 | 155.69 | 153.51 | 153.66 | 153.66 | 4,000 |
| 26 dic 2023 | 151.76 | 153.40 | 151.31 | 153.33 | 153.33 | 3,000 |
| 22 dic 2023 | 150.79 | 153.28 | 150.13 | 151.49 | 151.49 | 4,900 |
| 21 dic 2023 | 151.12 | 151.15 | 149.99 | 149.99 | 149.99 | 3,600 |
| 20 dic 2023 | 152.40 | 152.40 | 151.12 | 151.12 | 151.12 | 3,000 |
| 19 dic 2023 | 154.38 | 156.38 | 153.68 | 154.00 | 154.00 | 10,700 |
| 18 dic 2023 | 155.30 | 155.30 | 153.77 | 153.77 | 153.77 | 1,000 |
| 15 dic 2023 | 153.75 | 154.50 | 153.00 | 153.90 | 153.90 | 1,700 |
| *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.