U.S. markets close in 15 minutes

SAP SE (SAPGF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
214.69+0.69 (+0.32%)
A partir del 03:22PM EDT. Mercado abierto.
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 sept 2024213.00216.00213.00214.69214.69502
10 sept 2024211.52214.06210.59214.00214.001,600
09 sept 2024210.36215.41207.46209.31209.311,000
06 sept 2024212.92214.78208.78210.00210.001,000
05 sept 2024211.90214.28209.22210.80210.803,100
04 sept 2024210.04218.42210.04211.14211.141,900
03 sept 2024220.00221.52215.59216.09216.092,200
30 ago 2024219.44219.44212.86216.35216.35800
29 ago 2024217.91221.00214.39215.46215.463,400
28 ago 2024217.22219.28214.60217.97217.972,700
27 ago 2024216.05218.45214.45217.01217.0130,700
26 ago 2024216.67218.76213.80214.99214.9933,500
23 ago 2024219.09220.00213.56217.60217.6015,900
22 ago 2024217.90220.46215.12215.12215.123,700
21 ago 2024217.29220.13213.74219.08219.082,600
20 ago 2024217.51220.00214.12214.41214.41104,900
19 ago 2024214.32219.00214.32218.99218.993,700
16 ago 2024213.71216.56211.10214.01214.0151,500
15 ago 2024212.54216.00212.00213.41213.4124,800
14 ago 2024209.89212.00207.75208.65208.651,500
13 ago 2024206.82210.50206.82209.26209.263,900
12 ago 2024203.45207.64201.63205.92205.9233,100
09 ago 2024206.84208.87203.68208.25208.25144,300
08 ago 2024201.65206.50198.90200.42200.427,800
07 ago 2024202.15205.89199.92201.64201.641,300
06 ago 2024202.48204.00198.08199.26199.26101,800
05 ago 2024199.57200.00190.00196.60196.60204,500
02 ago 2024202.37206.06198.31202.02202.02131,600
01 ago 2024208.93210.62203.00207.88207.8810,100
31 jul 2024209.41212.49209.00212.49212.492,500
30 jul 2024206.57208.51204.67204.67204.671,200
29 jul 2024212.50212.50207.61208.57208.5765,800
26 jul 2024210.74214.00210.34210.94210.9473,500
25 jul 2024206.65213.00206.65212.50212.5027,200
24 jul 2024210.00212.25207.88208.41208.414,400
23 jul 2024212.00214.50211.00213.95213.9517,800
22 jul 2024198.03201.00197.20198.27198.272,500
19 jul 2024196.17198.72195.40196.68196.683,200
18 jul 2024200.00200.57195.11195.11195.1116,400
17 jul 2024200.06203.29197.01197.87197.871,500
16 jul 2024202.73204.94200.66200.66200.661,000
15 jul 2024201.95206.00198.15198.15198.153,000
12 jul 2024203.12206.09201.89203.59203.597,800
11 jul 2024202.44204.73199.76200.90200.9024,400
10 jul 2024202.13203.76198.66201.21201.21900
09 jul 2024200.55202.45198.00199.70199.7063,400
08 jul 2024204.11205.61200.90201.39201.393,400
05 jul 2024205.10206.52202.00202.00202.003,400
03 jul 2024201.00202.82199.51202.30202.3049,000
02 jul 2024199.14199.14196.30196.30196.3018,100
01 jul 2024201.71201.71196.95199.37199.373,700
28 jun 2024198.54203.77198.54200.40200.4043,100
27 jun 2024199.00201.00199.00199.44199.4420,300
26 jun 2024197.00199.03197.00198.71198.7117,400
25 jun 2024192.00195.70192.00194.31194.3157,300
24 jun 2024190.54193.44190.54191.91191.9133,100
21 jun 2024191.40194.22191.11191.88191.8831,300
20 jun 2024190.00191.80190.00191.00191.004,400
18 jun 2024188.00189.30187.52187.62187.622,200
17 jun 2024188.38189.00186.08187.55187.55208,100
14 jun 2024188.65188.65188.65188.65188.65452,000
13 jun 2024193.15194.11190.21190.21190.2145,000
12 jun 2024193.30197.29193.30195.20195.204,600
11 jun 2024189.99189.99189.99189.99189.9910,300
10 jun 2024186.93190.20186.93189.99189.993,100
07 jun 2024191.43191.53188.43188.43188.4322,100
06 jun 2024192.76193.72191.87191.89191.892,100
05 jun 2024185.00187.60185.00187.15187.152,000
04 jun 2024185.00185.00182.08184.39184.3917,800
03 jun 2024184.37184.37184.00184.00184.001,400
31 may 2024181.48181.48179.51180.48180.4810,500
30 may 2024190.50190.50190.50190.50190.50111,100
29 may 2024190.17191.40188.06190.50190.5043,800
28 may 2024195.00195.00190.64192.07192.075,500
24 may 2024193.74195.29192.52192.52192.5229,800
23 may 2024195.88196.93192.27195.98195.9848,000
22 may 2024192.76195.13192.76193.16193.161,900
21 may 2024195.02195.29191.54191.54191.54252,400
20 may 2024192.89196.00192.89194.61194.6160,300
17 may 2024192.25192.65190.61192.40192.40153,500
16 may 2024192.63192.63190.75190.75190.75344,500
16 may 20242.395 Dividendo
15 may 2024189.50191.81189.50189.51187.111,400
14 may 2024188.06189.69187.50187.50185.132,100
13 may 2024190.70191.09189.60189.60187.204,800
10 may 2024189.70190.00189.70190.00187.6021,500
09 may 2024190.70191.58188.37190.32187.916,000
08 may 2024188.66190.00188.66190.00187.602,200
07 may 2024189.04189.04186.52186.52184.161,400
06 may 2024182.21185.00182.21184.10181.773,800
03 may 2024182.46183.50181.48183.50181.182,400
02 may 2024179.75181.19178.18178.18175.9320,800
01 may 2024176.96182.00176.96182.00179.701,200
30 abr 2024182.11182.11182.11182.11179.81500
29 abr 2024182.11182.11182.11182.11179.81900
26 abr 2024186.33186.33186.00186.00183.652,700
25 abr 2024180.18182.91179.65180.85178.564,300
24 abr 2024188.22188.22185.27188.00185.626,400
23 abr 2024185.95186.33183.93184.87182.533,200
22 abr 2024175.46179.62175.08176.43174.201,900
*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...