22 de Junio, 09:32 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SAP AG (SAP)SAP AG (SAP)

-1,30-1,27 %
101,42

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
25/09/2017 91,800 91,880 -0,23 92,480 91,710 1.187.213
22/09/2017 91,770 92,090 0,38 92,450 91,700 1.389.178
21/09/2017 92,110 91,740 -0,11 92,170 91,480 1.270.263
20/09/2017 91,630 91,840 -0,07 92,010 91,390 1.167.514
19/09/2017 92,170 91,900 -0,23 92,460 91,830 1.335.493
18/09/2017 92,500 92,110 0,11 92,710 91,860 1.258.915
15/09/2017 91,520 92,010 0,09 92,240 91,350 7.224.626
14/09/2017 91,880 91,930 -0,38 92,240 91,330 2.152.609
13/09/2017 91,500 92,280 0,47 92,280 91,320 1.875.512
12/09/2017 92,090 91,850 0,08 92,290 91,770 1.749.346
11/09/2017 91,110 91,780 1,37 91,830 91,090 1.911.523
08/09/2017 89,920 90,540 0,48 90,640 89,510 1.487.631
07/09/2017 89,210 90,110 1,65 90,210 89,050 2.271.393
06/09/2017 87,660 88,650 0,50 88,900 87,270 1.899.065
05/09/2017 88,050 88,210 0,38 88,700 87,680 1.542.382
04/09/2017 88,000 87,880 -0,81 88,370 87,760 924.496
01/09/2017 88,360 88,600 0,57 89,010 88,120 1.890.956
31/08/2017 88,220 88,100 0,65 88,600 87,730 1.939.933
30/08/2017 87,560 87,530 0,45 87,760 87,180 1.302.212
29/08/2017 87,140 87,140 -0,81 87,550 86,240 2.342.866
28/08/2017 87,600 87,850 -0,57 88,610 86,900 1.568.953
25/08/2017 88,630 88,350 -0,26 89,070 88,350 1.208.367
24/08/2017 89,660 88,580 -0,78 89,710 88,540 1.506.710
23/08/2017 89,590 89,280 -0,35 89,810 89,170 1.249.126
22/08/2017 89,250 89,590 1,04 89,860 89,070 1.640.149
21/08/2017 88,770 88,670 -0,64 89,190 88,440 1.385.377
18/08/2017 89,130 89,240 -0,70 89,450 88,800 2.472.903
17/08/2017 89,960 89,870 -0,53 90,400 89,610 1.610.349
16/08/2017 90,570 90,350 0,39 90,930 90,310 1.470.281
15/08/2017 89,990 90,000 0,18 90,340 89,670 1.001.236
14/08/2017 88,790 89,840 1,59 90,120 88,720 1.708.144
11/08/2017 88,430 88,430 -0,63 88,670 87,940 2.185.600
10/08/2017 90,000 88,990 -1,05 90,090 88,770 2.104.156
09/08/2017 90,080 89,930 -0,98 90,380 89,350 2.100.884
08/08/2017 90,220 90,820 0,18 91,200 90,180 1.747.540
07/08/2017 91,460 90,660 -0,85 91,510 90,360 1.618.196
04/08/2017 90,260 91,440 0,98 91,650 90,150 2.066.141
03/08/2017 89,330 90,550 1,03 90,640 89,170 2.166.248
02/08/2017 90,630 89,630 -1,01 90,660 89,250 1.993.657
01/08/2017 90,160 90,540 0,96 90,850 88,970 2.118.605
31/07/2017 90,070 89,680 -0,69 90,500 89,450 2.369.760
28/07/2017 89,430 90,300 -0,55 90,670 89,050 2.946.277
27/07/2017 90,000 90,800 0,73 91,070 89,700 2.491.289
26/07/2017 89,280 90,140 1,16 90,350 88,960 2.398.027
25/07/2017 88,920 89,110 0,41 89,490 88,530 2.123.892
24/07/2017 89,290 88,750 -0,15 89,600 88,480 2.272.154
21/07/2017 90,400 88,880 -2,45 90,930 88,580 4.464.897
20/07/2017 91,400 91,110 -0,24 91,480 90,120 2.880.530
19/07/2017 90,440 91,330 1,67 91,830 90,180 2.503.997
18/07/2017 91,070 89,830 -1,27 91,200 89,590 2.017.515
17/07/2017 91,740 90,990 -0,38 91,970 90,690 1.239.308
14/07/2017 91,220 91,340 -0,02 91,590 90,960 1.638.606
13/07/2017 91,670 91,360 -0,24 92,130 91,360 1.886.653
12/07/2017 90,300 91,580 1,38 91,910 90,170 1.925.755
11/07/2017 91,430 90,330 -1,07 91,660 90,210 1.998.744
10/07/2017 90,940 91,310 1,05 91,690 90,620 1.672.525
07/07/2017 90,250 90,360 0,29 90,360 89,360 1.836.680
06/07/2017 91,400 90,100 -0,99 91,480 89,250 3.139.034
05/07/2017 90,520 91,000 0,30 91,170 90,170 2.096.012
04/07/2017 90,680 90,730 -0,49 91,170 90,360 1.499.966
03/07/2017 91,780 91,180 -0,30 91,890 90,800 2.086.995
30/06/2017 91,050 91,450 0,62 92,250 90,800 3.186.081
29/06/2017 94,010 90,890 -2,79 94,290 90,240 3.220.138
28/06/2017 93,600 93,500 -0,90 94,000 92,910 2.450.606
27/06/2017 95,800 94,350 -1,40 95,810 94,350 1.936.000
26/06/2017 96,250 95,690 -0,25 96,330 95,490 1.430.159
23/06/2017 95,440 95,930 -0,08 96,020 95,280 1.650.317

Mas noticias

publicidad
publicidad