Mercado abrirá em 8 h 43 min

SAP SE (0NW4.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
87,00-3,27 (-3,62%)
No fechamento: 06:45PM BST
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 2024169,11171,48167,62168,76168,7641.072
01 de mai. de 2024169,70169,70169,70169,70169,7052.397
30 de abr. de 2024171,27175,34169,60170,75170,75253.253
29 de abr. de 2024173,98174,46167,80173,57173,57207.602
26 de abr. de 2024172,60174,76169,68174,02174,02312.990
25 de abr. de 2024174,56176,64168,44170,20170,201.695.686
24 de abr. de 2024175,74177,46173,62176,15176,15795.702
23 de abr. de 2024174,02176,40167,00174,42174,421.225.282
22 de abr. de 2024165,51167,08163,86166,10166,10993.407
19 de abr. de 2024166,09170,16165,12165,80165,803.646.626
18 de abr. de 2024169,09170,44167,46168,75168,751.195.437
17 de abr. de 2024169,62171,20168,72170,03170,03401.441
16 de abr. de 2024168,51172,34168,02170,38170,38373.278
15 de abr. de 2024171,03173,70169,60172,45172,451.655.161
12 de abr. de 2024172,85174,16169,86172,41172,41555.962
11 de abr. de 2024171,36172,92169,00171,19171,19786.241
10 de abr. de 2024173,11174,20169,12172,54172,541.264.260
09 de abr. de 2024176,51178,30172,39176,38176,383.012.670
08 de abr. de 2024176,77178,24176,34177,27177,27298.244
05 de abr. de 2024175,12179,10174,42177,01177,01300.253
04 de abr. de 2024177,89179,30176,38177,48177,48262.736
03 de abr. de 2024178,16179,47176,68178,37178,37265.968
02 de abr. de 2024181,56182,50177,03179,31179,311.153.750
28 de mar. de 2024181,87183,14179,16180,43180,43295.154
27 de mar. de 2024181,70184,46180,94182,17182,17280.692
26 de mar. de 2024180,78183,14179,28182,56182,56254.204
25 de mar. de 2024180,18181,38178,42180,43180,431.614.841
22 de mar. de 2024179,58180,30178,90179,46179,46851.584
21 de mar. de 2024174,72180,56173,70175,03175,03942.199
20 de mar. de 2024174,72175,00173,22173,90173,90322.281
19 de mar. de 2024171,90173,42170,74172,83172,83928.799
18 de mar. de 2024173,66175,60170,88172,89172,89825.085
15 de mar. de 2024174,02175,96171,83173,18173,18577.826
14 de mar. de 2024175,74176,02174,42175,03175,03772.013
13 de mar. de 2024176,68178,08174,88175,05175,05592.977
12 de mar. de 2024175,65177,16172,46176,58176,58814.860
11 de mar. de 2024175,22178,02172,32173,54173,542.100.467
08 de mar. de 2024177,77178,86176,58177,21177,21643.531
07 de mar. de 2024174,85178,48173,64175,75175,75412.707
06 de mar. de 2024173,30175,40172,16174,96174,96339.652
05 de mar. de 2024175,12176,37173,45174,42174,42196.213
04 de mar. de 2024174,66176,26173,58175,20175,20868.311
01 de mar. de 2024174,17187,95171,68173,31173,31725.100
29 de fev. de 2024171,78187,17171,02172,52172,52889.600
28 de fev. de 2024174,33175,86171,92172,24172,241.022.693
27 de fev. de 2024173,40175,06171,96174,46174,46404.785
26 de fev. de 2024169,54173,38168,54173,01173,012.138.136
23 de fev. de 2024167,53170,04167,22169,29169,29384.519
22 de fev. de 2024165,56168,02161,30166,47166,47498.867
21 de fev. de 2024162,98164,04161,74162,58162,58649.038
20 de fev. de 2024164,30165,24162,44163,46163,462.561.210
19 de fev. de 2024163,75166,08162,34164,35164,35226.004
16 de fev. de 2024165,05165,98163,38164,34164,34720.844
15 de fev. de 2024167,32167,50163,64164,16164,16210.829
14 de fev. de 2024162,95165,16161,78164,29164,291.048.495
13 de fev. de 2024165,91168,78160,50162,38162,38500.348
12 de fev. de 2024167,90169,34166,44167,62167,62201.518
09 de fev. de 2024167,60169,06166,54168,32168,32287.339
08 de fev. de 2024168,61180,59167,08167,91167,91222.149
07 de fev. de 2024166,04168,10165,30167,76167,761.173.933
06 de fev. de 2024164,89167,74163,54166,38166,38439.940
05 de fev. de 2024163,40176,53162,32164,07164,07143.305
02 de fev. de 2024164,98165,96161,32163,97163,97579.730
01 de fev. de 2024161,27163,14159,82162,12162,12454.912
31 de jan. de 2024161,40174,71160,02160,85160,851.051.179
30 de jan. de 2024162,12163,06161,02162,48162,48398.972
29 de jan. de 2024159,42162,20159,04160,94160,94339.501
26 de jan. de 2024158,27161,74157,04158,96158,961.644.819
25 de jan. de 2024159,41162,30157,66161,86161,861.185.342
24 de jan. de 2024159,63175,58153,21160,86160,861.128.771
23 de jan. de 2024150,01150,20147,86148,97148,97770.520
22 de jan. de 2024149,26150,36147,98149,69149,69854.492
19 de jan. de 2024147,50149,16146,36148,86148,861.351.041
18 de jan. de 2024145,53147,42143,94146,47146,47219.480
17 de jan. de 2024143,73145,46142,92144,80144,80372.745
16 de jan. de 2024144,07145,44143,24144,01144,01585.030
15 de jan. de 2024144,21145,74143,52144,45144,45205.628
12 de jan. de 2024142,58158,73141,02144,83144,83973.735
11 de jan. de 2024142,49156,13141,86142,31142,31284.507
10 de jan. de 2024139,80142,10138,44141,31141,311.483.465
09 de jan. de 2024139,07152,20137,44139,04139,041.187.510
08 de jan. de 2024137,09139,02136,86138,51138,512.446.261
05 de jan. de 2024134,87137,58134,82136,57136,57783.866
04 de jan. de 2024136,84137,94135,92136,47136,47472.904
03 de jan. de 2024136,89138,60136,24137,52137,52873.106
02 de jan. de 2024139,96140,64136,66137,31137,31229.850
29 de dez. de 2023139,69140,46138,82139,65139,6542.604
28 de dez. de 2023140,10140,52139,44139,90139,90544.727
27 de dez. de 2023138,83140,28137,42139,82139,82528.977
22 de dez. de 2023138,44139,14136,76137,78137,78508.936
21 de dez. de 2023138,81140,14135,02137,80137,801.013.007
20 de dez. de 2023140,71142,10139,06139,22139,222.061.847
19 de dez. de 2023142,39143,70140,36141,26141,26550.791
18 de dez. de 2023141,52142,32140,46141,20141,201.428.368
15 de dez. de 2023142,44143,90140,50141,22141,222.107.603
14 de dez. de 2023146,79147,72141,24142,19142,192.198.436
13 de dez. de 2023147,09148,14146,08146,62146,62973.643
12 de dez. de 2023146,05148,22144,78147,32147,32706.572
11 de dez. de 2023147,88148,48145,54147,90147,901.390.696
08 de dez. de 2023146,78148,18145,74148,18148,18474.186
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...