U.S. markets close in 6 hours 1 minute

SAP SE (SAPGF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
175.91+1.68 (+0.96%)
A partir del 09:43AM EDT. Mercado abierto.
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 2024175.46175.91175.46175.91175.91423
19 abr 2024176.73176.73174.23174.23174.2321,300
18 abr 2024178.05181.10177.15181.10181.101,200
17 abr 2024180.66180.66176.75176.75176.751,100
16 abr 2024180.00182.09180.00180.90180.902,000
15 abr 2024180.33181.93179.30180.35180.351,500
12 abr 2024182.29182.29179.43182.09182.0915,900
11 abr 2024182.71185.02182.71185.02185.023,900
10 abr 2024184.18184.18182.53182.53182.53600
09 abr 2024188.86188.86186.68186.68186.681,500
08 abr 2024191.49192.97190.73192.97192.9720,700
05 abr 2024191.08192.25191.08192.00192.001,600
04 abr 2024193.38193.38192.75193.25193.251,300
03 abr 2024191.96192.12190.20191.38191.383,100
02 abr 2024191.88191.88191.00191.00191.0019,700
01 abr 2024196.00196.75193.94196.75196.751,500
28 mar 2024194.65195.96193.76195.96195.967,200
27 mar 2024198.00199.00195.95195.95195.957,400
26 mar 2024196.70198.05196.31196.36196.3615,600
25 mar 2024194.25196.04194.25195.69195.696,600
22 mar 2024194.02194.02194.02194.02194.021,100
21 mar 2024192.00196.00192.00194.94194.9431,000
20 mar 2024187.79190.00187.79190.00190.001,100
19 mar 2024187.66187.98186.50186.50186.5013,400
18 mar 2024187.48187.48187.48187.48187.4817,200
15 mar 2024188.04188.04187.18187.48187.4812,100
14 mar 2024190.35190.35189.40189.40189.403,200
13 mar 2024191.53191.53190.42190.42190.42900
12 mar 2024190.06193.56190.06192.68192.682,900
11 mar 2024187.70189.72187.70188.91188.911,600
08 mar 2024194.49194.66192.13192.33192.333,900
07 mar 2024191.91195.00191.91195.00195.003,700
06 mar 2024189.84191.05189.66190.58190.583,200
05 mar 2024190.00190.60186.23186.23186.2315,000
04 mar 2024190.00190.50189.25190.50190.505,100
01 mar 2024186.52187.70185.79186.58186.5824,500
29 feb 2024186.33187.80186.27187.22187.222,100
28 feb 2024186.04186.65185.42185.71185.7111,600
27 feb 2024188.00189.22187.73189.22189.2291,500
26 feb 2024186.45188.00186.45188.00188.0020,200
23 feb 2024182.43184.00182.43183.85183.8513,100
22 feb 2024180.00181.50179.20180.30180.308,600
21 feb 2024174.70175.80174.37175.00175.009,600
20 feb 2024175.66176.61174.63174.63174.633,700
16 feb 2024176.17177.40175.00175.25175.252,900
15 feb 2024175.96177.79175.96176.35176.3560,700
14 feb 2024174.62177.86174.62176.27176.2749,500
13 feb 2024174.00174.89171.98174.04174.0478,700
12 feb 2024178.48179.28178.48179.13179.132,000
09 feb 2024181.36181.50179.24181.26181.2625,400
08 feb 2024181.24181.24179.60179.60179.6042,600
07 feb 2024178.74180.51178.74180.51180.5118,700
06 feb 2024177.89179.32177.89178.50178.503,000
05 feb 2024176.45177.10176.00177.10177.1033,200
02 feb 2024176.50177.00175.76177.00177.004,000
01 feb 2024173.50177.00173.25177.00177.006,900
31 ene 2024174.50174.50174.38174.38174.382,400
30 ene 2024175.80176.50174.39174.86174.866,000
29 ene 2024173.97175.75173.00175.75175.759,500
26 ene 2024174.16174.16171.66171.66171.664,200
25 ene 2024175.81176.04172.20173.40173.4012,900
24 ene 2024173.37176.48172.29173.76173.7632,300
23 ene 2024161.00162.87160.80160.84160.8436,600
22 ene 2024162.19163.45161.25161.25161.252,000
19 ene 2024160.50163.22159.75162.94162.9417,400
18 ene 2024158.58160.04157.50160.00160.005,500
17 ene 2024156.32157.12154.50157.12157.124,100
16 ene 2024155.71157.79154.50155.11155.112,400
12 ene 2024158.00158.67157.68158.30158.302,100
11 ene 2024156.50156.50154.00154.00154.002,500
10 ene 2024155.00155.95153.00155.95155.952,900
09 ene 2024150.10153.61150.10151.84151.841,600
08 ene 2024152.00153.42151.51153.42153.422,400
05 ene 2024150.00150.27148.75148.75148.751,200
04 ene 2024149.15149.54147.25148.63148.63107,200
03 ene 2024150.00150.29148.08148.08148.085,000
02 ene 2024150.00151.25148.00149.01149.014,100
29 dic 2023152.50154.60152.50153.50153.503,500
28 dic 2023153.00154.16152.80154.16154.161,600
27 dic 2023154.00155.69153.51153.66153.664,000
26 dic 2023151.76153.40151.31153.33153.333,000
22 dic 2023150.79153.28150.13151.49151.494,900
21 dic 2023151.12151.15149.99149.99149.993,600
20 dic 2023152.40152.40151.12151.12151.123,000
19 dic 2023154.38156.38153.68154.00154.0010,700
18 dic 2023155.30155.30153.77153.77153.771,000
15 dic 2023153.75154.50153.00153.90153.901,700
14 dic 2023155.71156.36155.13155.24155.2466,700
13 dic 2023159.67159.67156.61158.25158.255,400
12 dic 2023158.81158.81156.81157.13157.1310,800
11 dic 2023156.20158.52156.20158.11158.11237,900
08 dic 2023158.44159.85158.44158.67158.6795,900
07 dic 2023157.78159.56157.35159.00159.00100,600
06 dic 2023158.35159.00157.81158.40158.4030,400
05 dic 2023158.41159.00156.50159.00159.006,200
04 dic 2023158.50159.00156.37156.98156.9813,000
01 dic 2023156.64160.00155.11160.00160.007,500
30 nov 2023158.40159.33156.73156.73156.7334,000
29 nov 2023156.85159.00156.85158.30158.306,700
28 nov 2023154.50156.40154.50155.21155.21103,500
*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...