Mercado fechará em 4 h 9 min

SAP SE (SAP.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
189,62+2,00 (+1,07%)
A partir de 05:35PM CEST. Mercado aberto.
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024188,44190,86187,38189,62189,623.738
27 de jun. de 2024185,66187,80185,50187,62187,626.250
26 de jun. de 2024186,40187,52184,62185,70185,707.541
25 de jun. de 2024179,56182,36177,80182,24182,245.058
24 de jun. de 2024181,24181,50177,90178,24178,242.724
21 de jun. de 2024179,52181,50178,58180,98180,983.703
20 de jun. de 2024176,54179,86176,54178,78178,783.507
19 de jun. de 2024176,00176,36174,90176,22176,22961
18 de jun. de 2024177,50177,50174,90175,56175,563.690
17 de jun. de 2024175,18177,48175,16177,14177,142.421
14 de jun. de 2024178,70180,30174,46175,24175,244.704
13 de jun. de 2024181,54183,06177,56178,50178,505.079
12 de jun. de 2024176,26182,04176,08181,92181,9235.097
11 de jun. de 2024176,50176,96174,04175,22175,224.701
10 de jun. de 2024176,60177,16175,46176,40176,404.910
07 de jun. de 2024177,30178,04175,72177,16177,161.341
06 de jun. de 2024173,22180,10172,52176,82176,8226.820
05 de jun. de 2024169,52173,00169,14173,00173,003.440
04 de jun. de 2024168,54170,10167,80169,10169,103.213
03 de jun. de 2024168,88169,64167,20168,58168,5813.957
31 de mai. de 2024167,00168,18165,10168,00168,0011.695
30 de mai. de 2024173,00173,00166,28166,28166,2817.150
29 de mai. de 2024176,62178,54175,00175,86175,862.443
28 de mai. de 2024180,00181,54176,64177,00177,002.851
27 de mai. de 2024179,68180,46179,06180,04180,042.275
24 de mai. de 2024180,22180,72178,24179,74179,743.093
23 de mai. de 2024179,94182,28179,60179,84179,845.093
22 de mai. de 2024179,46179,64178,74179,20179,204.908
21 de mai. de 2024178,94180,50178,26179,48179,483.322
20 de mai. de 2024176,90179,70176,90179,22179,222.126
17 de mai. de 2024175,78177,10174,38176,80176,803.732
16 de mai. de 2024173,80177,30173,80175,92175,922.569
16 de mai. de 20242.2 Dividendo
15 de mai. de 2024175,52176,44174,60176,24174,041.325
14 de mai. de 2024175,62176,62174,26175,54173,354.093
13 de mai. de 2024176,30176,96175,46175,82173,631.620
10 de mai. de 2024177,16177,88175,36176,06173,862.219
09 de mai. de 2024176,08177,84175,84177,46175,241.041
08 de mai. de 2024173,92176,94173,50176,54174,344.155
07 de mai. de 2024171,68174,66171,10173,96171,7914.265
06 de mai. de 2024171,02171,78169,42171,60169,464.089
03 de mai. de 2024168,88171,12168,52170,42168,292.102
02 de mai. de 2024170,14170,14167,62168,52166,42886
30 de abr. de 2024171,26171,76169,28169,72167,602.576
29 de abr. de 2024174,48174,48171,22171,34169,201.169
26 de abr. de 2024172,14174,68172,14173,94171,778.002
25 de abr. de 2024174,94174,98168,82171,90169,758.431
24 de abr. de 2024176,30177,36174,68175,20173,019.461
23 de abr. de 2024170,50175,42170,50175,24173,0517.349
22 de abr. de 2024165,80167,96163,96167,00164,927.202
19 de abr. de 2024167,04168,18164,14164,54162,498.227
18 de abr. de 2024168,68169,36167,18167,54165,452.390
17 de abr. de 2024170,08171,02168,16168,32166,222.725
16 de abr. de 2024167,82171,34167,60170,04167,926.548
15 de abr. de 2024170,68173,38169,40169,50167,388.804
12 de abr. de 2024172,76174,12169,46169,78167,665.498
11 de abr. de 2024171,30172,72169,72172,52170,373.349
10 de abr. de 2024172,82173,36169,16171,36169,229.349
09 de abr. de 2024176,46177,26171,56172,56170,418.972
08 de abr. de 2024176,82178,24176,22176,58174,382.535
05 de abr. de 2024175,70177,92174,04177,08174,875.414
04 de abr. de 2024177,84178,42176,06176,44174,241.701
03 de abr. de 2024177,16179,44177,04177,84175,624.105
02 de abr. de 2024180,00181,78176,64177,84175,624.478
28 de mar. de 2024181,68181,84179,20180,56178,3111.089
27 de mar. de 2024181,72184,40181,24181,24178,986.443
26 de mar. de 2024180,30183,16180,00181,64179,3713.602
25 de mar. de 2024180,00180,96178,68180,10177,855.681
22 de mar. de 2024175,58180,88174,38180,38178,134.271
21 de mar. de 2024175,58180,82174,38178,78176,557.022
20 de mar. de 2024173,24175,04173,24174,44172,261.053
19 de mar. de 2024172,30173,60170,84173,46171,293.604
18 de mar. de 2024172,30174,00171,76172,00169,853.156
15 de mar. de 2024173,72175,90172,00172,94170,784.616
14 de mar. de 2024176,12176,12173,80173,80171,634.960
13 de mar. de 2024177,06177,40174,90175,62173,433.865
12 de mar. de 2024175,06177,40173,62177,14174,9310.503
11 de mar. de 2024174,50175,44172,42174,06171,896.936
08 de mar. de 2024178,44178,44176,18176,24174,041.583
07 de mar. de 2024174,56179,00174,36178,30176,075.663
06 de mar. de 2024172,68175,64172,68174,76172,584.249
05 de mar. de 2024175,24176,26172,04172,48170,337.465
04 de mar. de 2024173,58175,96172,94175,96173,765.408
01 de mar. de 2024173,26174,86171,74173,42171,264.424
29 de fev. de 2024171,48173,52170,18173,42171,263.216
28 de fev. de 2024174,42174,74171,86171,86169,714.961
27 de fev. de 2024172,36175,00172,36174,30172,1212.456
26 de fev. de 2024169,96173,38168,96172,70170,547.989
23 de fev. de 2024166,90170,10166,76170,04167,928.660
22 de fev. de 2024162,84167,92162,84167,60165,515.395
21 de fev. de 2024162,60163,40161,76162,26160,239.018
20 de fev. de 2024163,36164,50162,48162,82160,793.490
19 de fev. de 2024163,62164,90163,54163,80161,762.561
16 de fev. de 2024164,56165,40163,66163,80161,767.342
15 de fev. de 2024165,08166,74163,80164,40162,357.105
14 de fev. de 2024161,92165,22161,66165,06163,004.677
13 de fev. de 2024166,36166,94160,60161,94159,9210.374
12 de fev. de 2024167,94168,42166,20166,42164,344.010
09 de fev. de 2024167,22169,06166,98168,20166,106.176
08 de fev. de 2024168,32169,40167,14167,48165,393.409
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...