23 de Septiembre, 22:22 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SAP AG (SAP)SAP AG (SAP)

2,462,42 %
104,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 101,900 104,100 2,42 104,100 101,720 7.404.996
20/09/2018 102,080 101,640 -0,49 102,080 100,880 2.872.169
19/09/2018 103,000 102,140 -1,03 103,000 101,940 1.670.177
18/09/2018 102,000 103,200 0,29 103,200 101,580 2.157.780
17/09/2018 104,200 102,900 -1,25 104,200 102,400 2.062.680
14/09/2018 104,180 104,200 0,48 104,280 103,420 1.505.019
13/09/2018 103,820 103,700 -0,48 104,620 103,540 1.946.447
12/09/2018 103,060 104,200 1,32 104,200 102,920 1.689.939
11/09/2018 102,340 102,840 0,84 103,000 101,620 1.944.390
10/09/2018 100,560 101,980 1,41 102,020 100,420 2.272.017
07/09/2018 99,480 100,560 1,82 100,560 99,310 2.801.851
06/09/2018 98,980 98,760 -0,46 100,120 98,570 2.400.398
05/09/2018 101,920 99,220 -3,11 102,360 99,220 2.784.927
04/09/2018 103,800 102,400 -1,20 103,980 101,760 1.807.374
03/09/2018 103,020 103,640 0,02 103,760 102,940 915.510
31/08/2018 103,940 103,620 -0,63 103,940 102,740 2.190.787
30/08/2018 104,200 104,280 -0,25 104,500 103,220 1.783.320
29/08/2018 104,700 104,540 0,10 104,880 104,240 1.319.862
28/08/2018 104,960 104,440 -0,25 104,960 104,300 1.526.664
27/08/2018 104,300 104,700 0,69 104,900 104,140 1.166.618
24/08/2018 103,540 103,980 0,42 103,980 103,100 1.244.897
23/08/2018 102,700 103,540 0,98 103,940 102,700 1.450.723
22/08/2018 102,140 102,540 0,22 102,860 101,920 1.313.096
21/08/2018 102,220 102,320 -0,27 102,900 102,080 1.413.522
20/08/2018 101,820 102,600 0,61 103,120 101,760 1.315.440
17/08/2018 101,980 101,980 -0,08 102,080 100,940 1.753.722
16/08/2018 100,120 102,060 2,78 102,420 100,040 2.664.013
15/08/2018 100,640 99,300 -1,06 101,160 99,060 2.266.669
14/08/2018 100,760 100,360 0,26 101,000 99,650 1.428.371
13/08/2018 99,090 100,100 1,47 100,820 98,990 1.904.698
10/08/2018 99,630 98,650 -1,65 99,760 98,040 2.867.579
09/08/2018 100,000 100,300 -0,08 100,640 99,300 1.372.980
08/08/2018 99,400 100,380 1,00 100,740 99,210 1.812.842
07/08/2018 100,600 99,390 -0,47 101,060 99,380 1.826.797
06/08/2018 100,140 99,860 0,09 100,960 99,270 1.550.121
03/08/2018 99,190 99,770 0,69 99,880 99,030 1.630.363
02/08/2018 99,130 99,090 -0,45 99,580 98,540 2.235.056
01/08/2018 99,750 99,540 -0,31 100,040 99,020 1.898.971
31/07/2018 100,200 99,850 -0,35 100,340 99,160 2.724.956
30/07/2018 102,500 100,200 -2,85 102,860 100,200 1.620.245
27/07/2018 103,520 103,140 -0,10 104,060 102,940 1.794.644
26/07/2018 101,660 103,240 2,22 103,240 101,660 2.583.810
25/07/2018 100,500 101,000 0,10 101,320 100,340 1.845.506
24/07/2018 100,180 100,900 1,26 101,860 99,660 2.233.043
23/07/2018 99,580 99,640 -0,35 100,100 99,430 1.873.272
20/07/2018 101,520 99,990 -0,98 102,400 99,570 4.663.920
19/07/2018 103,900 100,980 -3,53 104,260 100,800 3.850.730
18/07/2018 104,500 104,680 0,85 105,080 104,040 2.078.557
17/07/2018 102,800 103,800 1,13 103,880 101,660 1.943.590
16/07/2018 102,780 102,640 -0,14 103,300 102,040 1.273.286
13/07/2018 102,860 102,780 0,88 103,380 101,840 2.000.564
12/07/2018 100,920 101,880 1,39 101,920 100,580 1.746.937
11/07/2018 101,440 100,480 -1,66 101,440 100,040 2.229.711
10/07/2018 101,620 102,180 0,79 102,260 100,820 1.898.444
09/07/2018 100,000 101,380 1,94 101,500 99,690 2.139.599
06/07/2018 99,950 99,450 0,28 99,980 98,720 2.184.204
05/07/2018 97,920 99,170 1,39 99,260 97,740 2.242.544
04/07/2018 98,760 97,810 -1,26 98,800 97,540 1.490.026
03/07/2018 99,180 99,060 0,77 99,920 98,830 1.869.784
02/07/2018 98,000 98,300 -0,66 98,880 97,450 2.074.540
29/06/2018 98,630 98,950 1,72 99,230 97,930 2.971.964
28/06/2018 99,640 97,280 -2,67 100,060 96,770 3.442.039
27/06/2018 98,790 99,950 1,38 100,500 97,750 2.475.566
26/06/2018 99,180 98,590 -0,01 99,420 98,390 2.452.073
25/06/2018 100,400 98,600 -2,28 100,780 98,600 2.967.070
22/06/2018 101,100 100,900 -0,51 101,500 99,870 2.208.375
21/06/2018 102,980 101,420 -1,27 103,280 101,260 2.341.628
20/06/2018 102,100 102,720 0,96 103,060 101,780 2.553.735
19/06/2018 100,880 101,740 -0,74 101,880 99,940 3.237.111
18/06/2018 103,060 102,500 -1,23 103,360 101,860 2.133.921
15/06/2018 104,580 103,780 -0,50 105,280 103,740 9.203.429
14/06/2018 102,000 104,300 1,44 104,540 101,560 4.218.256
13/06/2018 102,340 102,820 0,82 103,520 102,040 2.592.730
12/06/2018 102,200 101,980 0,20 102,620 101,760 2.389.139
11/06/2018 100,520 101,780 1,33 101,940 100,500 2.792.398
08/06/2018 99,170 100,440 0,82 100,500 98,530 2.728.772
07/06/2018 99,230 99,620 0,56 99,990 98,990 2.544.354
06/06/2018 99,000 99,070 0,07 99,960 98,270 3.148.530
05/06/2018 97,760 99,000 1,24 99,840 97,450 3.108.099
04/06/2018 97,800 97,790 0,47 98,040 96,670 1.541.129
01/06/2018 97,070 97,330 1,03 98,030 96,720 2.879.484
31/05/2018 96,270 96,340 0,17 96,940 95,800 3.362.257
30/05/2018 95,870 96,180 0,89 96,410 95,300 2.572.201
29/05/2018 95,800 95,330 -1,36 96,120 94,760 3.768.083
28/05/2018 98,000 96,640 -1,22 98,280 96,340 1.968.790
25/05/2018 97,390 97,830 1,02 97,920 97,030 2.793.208
24/05/2018 96,660 96,840 0,44 97,550 96,310 3.043.284
23/05/2018 95,980 96,420 0,32 96,420 95,250 2.947.963
22/05/2018 96,030 96,110 0,27 96,560 95,400 2.341.480
18/05/2018 95,750 95,850 -1,13 96,120 95,210 3.735.841
17/05/2018 95,880 96,950 0,81 97,170 95,720 2.679.716
16/05/2018 95,600 96,170 0,70 96,500 95,450 2.270.457
15/05/2018 96,230 95,500 -1,39 96,440 95,040 3.044.433
14/05/2018 97,230 96,850 -0,59 97,420 96,470 1.863.791
11/05/2018 97,700 97,420 -0,12 97,900 96,640 2.464.833
10/05/2018 96,910 97,540 0,83 97,610 96,400 1.862.854
09/05/2018 96,040 96,740 0,24 97,000 96,030 2.450.649
08/05/2018 96,000 96,510 0,53 96,670 95,650 1.987.752
07/05/2018 95,300 96,000 0,59 96,280 94,890 1.898.674
04/05/2018 94,500 95,440 1,59 95,440 94,080 2.609.583
03/05/2018 93,910 93,950 0,11 94,390 93,330 2.407.417
02/05/2018 93,400 93,850 1,55 94,190 92,530 3.471.269
30/04/2018 92,180 92,420 0,43 92,450 91,290 2.616.577
27/04/2018 91,010 92,020 1,87 92,280 90,040 3.803.419
26/04/2018 89,730 90,330 1,33 90,480 88,950 2.787.701
25/04/2018 89,970 89,140 -1,19 90,610 88,340 3.348.385
24/04/2018 89,600 90,210 3,51 90,920 89,200 6.003.527
23/04/2018 86,450 87,150 0,73 87,200 85,830 2.054.614
20/04/2018 87,200 86,520 -1,36 87,670 86,360 5.270.412
19/04/2018 88,600 87,710 -0,94 88,660 87,390 2.124.598
18/04/2018 88,910 88,540 0,09 89,110 87,870 2.101.965
17/04/2018 87,420 88,460 1,44 88,870 86,970 2.543.745
16/04/2018 88,010 87,200 -0,88 88,260 87,130 1.509.727
13/04/2018 87,830 87,970 0,26 88,410 87,460 1.960.084
12/04/2018 86,500 87,740 1,04 87,810 86,400 2.086.605
11/04/2018 86,600 86,840 -0,77 87,120 86,330 1.795.098
10/04/2018 87,700 87,510 0,16 88,150 86,960 1.941.766
09/04/2018 87,060 87,370 1,04 87,820 86,800 2.503.994
06/04/2018 85,950 86,470 -0,22 86,790 85,860 2.465.087
05/04/2018 85,550 86,660 3,09 86,660 85,100 3.158.815
04/04/2018 84,010 84,060 -0,23 84,060 82,880 3.095.131
03/04/2018 83,960 84,250 -0,85 84,950 83,450 3.191.205
29/03/2018 84,460 84,970 0,65 85,760 83,830 3.404.637
28/03/2018 83,450 84,420 -0,42 84,890 83,010 3.451.072
27/03/2018 84,800 84,780 2,17 84,960 83,740 3.061.880
26/03/2018 84,370 82,980 -1,30 84,740 82,520 2.804.593
23/03/2018 83,900 84,070 -1,27 84,650 83,180 4.022.805
22/03/2018 84,860 85,150 -0,82 85,690 84,660 3.383.130
21/03/2018 85,780 85,850 0,53 85,990 84,970 2.191.215
20/03/2018 85,700 85,400 -0,45 85,910 84,760 2.939.027
19/03/2018 87,000 85,790 -1,79 87,080 85,370 3.101.052
16/03/2018 88,700 87,350 -0,63 88,700 87,270 11.629.531
15/03/2018 87,610 87,900 0,76 88,310 86,960 3.152.814
14/03/2018 86,990 87,240 -0,21 87,840 86,730 2.577.109
13/03/2018 88,300 87,420 -1,08 88,890 86,900 3.067.686
12/03/2018 89,200 88,370 -0,02 89,380 87,780 2.011.463
09/03/2018 87,520 88,390 0,60 88,550 87,410 2.801.737
08/03/2018 86,560 87,860 1,36 88,130 86,330 3.596.742
07/03/2018 84,420 86,680 2,52 86,990 84,160 4.066.230
06/03/2018 85,130 84,550 0,38 85,270 84,440 2.548.696
05/03/2018 82,100 84,230 2,13 84,500 82,080 3.512.341
02/03/2018 83,130 82,470 -1,94 83,250 82,050 4.537.415
01/03/2018 85,290 84,100 -2,44 85,550 83,300 4.516.484
28/02/2018 85,340 86,200 0,88 86,580 85,290 3.451.779
27/02/2018 85,470 85,450 0,71 86,220 84,930 3.200.590
26/02/2018 85,420 84,850 0,39 85,610 84,350 2.486.648
23/02/2018 84,860 84,520 0,02 84,900 83,880 2.323.106
22/02/2018 83,650 84,500 0,00 84,770 83,010 2.436.128
21/02/2018 84,340 84,500 -0,01 84,690 83,740 2.643.720
20/02/2018 84,160 84,510 0,78 84,720 83,440 2.452.468
19/02/2018 84,450 83,860 -0,53 84,670 83,570 2.058.197
16/02/2018 84,440 84,310 0,54 84,850 83,930 3.610.544
15/02/2018 84,550 83,860 0,19 84,840 83,340 2.691.664
14/02/2018 83,510 83,700 1,09 84,350 82,450 4.016.728
13/02/2018 82,970 82,800 -0,58 83,450 82,420 3.256.811
12/02/2018 83,630 83,280 0,51 84,390 83,280 3.376.948
09/02/2018 83,500 82,860 -1,45 84,460 82,190 5.384.600
08/02/2018 85,520 84,080 -2,55 85,780 83,630 4.474.605
07/02/2018 86,500 86,280 1,16 86,700 85,370 4.013.623
06/02/2018 85,500 85,290 -2,46 86,350 83,500 6.333.612
05/02/2018 87,490 87,440 -0,64 87,890 86,540 3.812.665
02/02/2018 89,130 88,000 -1,99 89,250 88,000 3.553.593
01/02/2018 91,500 89,790 -1,14 91,880 89,400 3.262.098
31/01/2018 89,500 90,830 0,78 90,850 89,320 3.511.792
30/01/2018 90,150 90,130 -2,13 93,080 89,570 4.980.244
29/01/2018 91,880 92,090 0,40 92,330 90,940 2.300.555
26/01/2018 90,970 91,720 1,01 91,860 90,550 2.043.138
25/01/2018 91,850 90,800 -1,59 92,240 90,330 3.055.377
24/01/2018 92,820 92,270 -0,69 93,190 92,270 2.774.860
23/01/2018 92,560 92,910 1,23 93,480 92,500 2.512.030
22/01/2018 92,200 91,780 -0,56 92,360 91,340 1.925.206
19/01/2018 91,400 92,300 1,23 92,460 91,160 3.322.023
18/01/2018 91,300 91,180 0,78 91,650 90,260 2.464.467
17/01/2018 90,210 90,470 -0,55 90,900 89,860 2.829.909
16/01/2018 90,120 90,970 1,01 92,750 90,050 2.964.495
15/01/2018 90,350 90,060 -0,74 90,610 89,710 2.053.812
12/01/2018 91,000 90,730 -0,77 91,470 90,270 3.437.210
11/01/2018 92,850 91,430 -3,33 93,740 91,040 4.274.991
10/01/2018 95,300 94,580 -0,87 95,710 94,330 1.991.305
09/01/2018 96,110 95,410 -0,89 96,530 95,050 1.974.442
08/01/2018 96,880 96,270 -0,18 96,970 95,810 1.790.705
05/01/2018 95,210 96,440 1,42 96,440 95,210 2.114.301
04/01/2018 94,620 95,090 1,08 95,430 94,340 2.403.598
03/01/2018 93,000 94,070 1,37 94,650 92,630 2.346.852
02/01/2018 93,350 92,800 -0,70 93,950 92,120 2.334.984
29/12/2017 94,140 93,450 -0,47 94,230 93,140 1.289.163
28/12/2017 94,810 93,890 -1,15 95,040 93,710 1.312.602
27/12/2017 94,550 94,980 0,42 95,210 94,030 1.425.624
22/12/2017 95,010 94,580 -0,82 95,410 94,580 1.585.328
21/12/2017 95,100 95,360 0,38 95,620 94,340 1.863.466
20/12/2017 97,290 95,000 -2,08 97,480 94,730 2.240.968
19/12/2017 98,650 97,020 -1,49 98,810 97,010 1.512.590
18/12/2017 97,850 98,490 1,17 98,840 97,650 1.962.959
15/12/2017 96,200 97,350 0,60 97,350 95,530 7.562.793
14/12/2017 95,500 96,770 0,74 97,490 95,330 2.596.208
13/12/2017 95,720 96,060 -0,14 96,540 95,570 1.388.581
12/12/2017 95,000 96,190 1,57 96,330 94,710 1.730.790
11/12/2017 95,520 94,700 -0,88 95,550 94,370 1.442.357
08/12/2017 96,110 95,540 0,45 97,110 95,540 2.528.295
07/12/2017 95,450 95,110 0,12 95,670 94,510 1.572.775
06/12/2017 93,360 95,000 0,47 95,270 93,030 1.955.858
05/12/2017 94,200 94,560 0,22 94,750 93,200 2.063.502
04/12/2017 94,270 94,350 1,27 95,090 93,670 2.131.835
01/12/2017 95,090 93,170 -1,56 95,110 92,810 3.065.651
30/11/2017 95,340 94,650 -0,72 96,170 94,650 3.631.786
29/11/2017 97,870 95,340 -1,84 97,960 94,960 2.331.358
28/11/2017 97,240 97,130 0,11 97,990 96,810 1.390.440
27/11/2017 97,170 97,020 -0,24 97,750 96,760 1.383.823
24/11/2017 96,820 97,250 0,55 97,980 96,210 1.274.547
23/11/2017 95,840 96,720 0,16 96,720 95,470 1.255.863
22/11/2017 97,930 96,570 -1,71 97,940 96,380 1.711.131
21/11/2017 96,840 98,250 1,29 98,450 96,440 1.750.996
20/11/2017 95,770 97,000 0,51 97,200 95,760 1.402.144
17/11/2017 96,590 96,510 0,18 97,010 96,180 2.285.562
16/11/2017 96,200 96,340 0,40 96,600 95,730 1.413.080
15/11/2017 95,430 95,960 -0,11 96,160 95,120 1.801.838
14/11/2017 96,470 96,070 0,11 96,580 95,700 1.688.691
13/11/2017 96,310 95,960 -0,31 96,510 94,960 1.652.064
10/11/2017 96,780 96,260 -0,54 97,510 96,150 2.050.239
09/11/2017 98,740 96,780 -1,75 99,050 96,480 2.461.805
08/11/2017 98,900 98,500 0,01 99,250 98,060 1.929.337
07/11/2017 99,400 98,490 -1,06 99,710 98,400 2.188.992
06/11/2017 98,970 99,550 0,71 99,740 98,920 1.429.833
03/11/2017 98,790 98,850 0,06 99,130 98,400 2.471.097
02/11/2017 100,100 98,790 -1,55 100,450 98,400 3.138.965
01/11/2017 98,870 100,350 2,75 100,700 98,640 2.883.252
30/10/2017 98,130 97,660 -0,67 98,320 97,530 1.525.390
27/10/2017 97,870 98,320 1,09 98,610 97,630 2.482.288
26/10/2017 95,500 97,260 1,85 97,490 94,610 2.773.831
25/10/2017 95,100 95,490 0,17 96,220 94,770 1.801.441
24/10/2017 95,800 95,330 -0,69 96,180 94,830 2.030.428
23/10/2017 95,250 95,990 0,81 96,260 94,980 1.630.849
20/10/2017 96,140 95,220 -0,40 96,490 94,740 3.023.873
19/10/2017 92,910 95,600 0,62 95,840 92,270 4.625.999
18/10/2017 94,950 95,010 0,52 95,830 94,440 1.625.481
17/10/2017 94,510 94,520 -0,12 94,850 94,210 1.366.631
16/10/2017 95,300 94,630 -0,52 95,340 94,510 1.142.648
13/10/2017 95,190 95,120 -0,06 95,470 94,710 1.203.418
12/10/2017 95,020 95,180 0,38 95,370 94,410 1.423.823
11/10/2017 95,070 94,820 -0,22 95,090 94,530 1.233.059
10/10/2017 95,400 95,030 -0,44 95,940 94,720 1.385.754
09/10/2017 94,500 95,450 1,22 95,450 94,450 1.537.118
06/10/2017 94,540 94,300 -0,03 94,580 93,810 1.441.473
05/10/2017 93,670 94,330 0,58 94,370 93,650 1.338.338
04/10/2017 94,250 93,790 -0,31 94,320 93,440 1.898.469
02/10/2017 93,000 94,080 1,50 94,100 92,920 1.780.673
29/09/2017 92,180 92,690 0,55 92,690 91,960 2.618.005
28/09/2017 91,710 92,180 0,57 92,210 91,690 1.241.513
27/09/2017 91,500 91,660 0,26 91,980 91,460 1.351.146
26/09/2017 91,510 91,420 -0,50 91,990 91,220 1.439.834

Mas noticias

publicidad
publicidad