SAP AG ADR (SAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	790.531	0,00%	201,51	199,17	202,16	200,01
17/07/2024	790.531	-2,37%	201,51	199,17	202,16	200,01
16/07/2024	425.757	0,67%	204,49	203,50	204,91	204,87
15/07/2024	493.669	-0,78%	205,33	203,25	205,71	203,51
12/07/2024	137.219	1,68%	202,88	202,53	206,32	205,11
11/07/2024	612.985	-0,28%	203,77	201,37	204,135	201,73
10/07/2024	465.931	1,00%	201,27	200,59	202,415	202,29
09/07/2024	654.171	-1,24%	202,65	199,585	202,65	200,28
08/07/2024	544.975	-1,53%	205,65	202,46	205,73	202,79
05/07/2024	125.125	1,44%	205,71	203,84	205,96	205,94
04/07/2024	86.711	0,00%	201,11	201,11	203,23	203,02
03/07/2024	86.711	2,24%	201,11	201,11	203,23	203,02
02/07/2024	596.360	-0,42%	197,68	197,5469	199,33	198,58
01/07/2024	753.359	-1,14%	200,54	198,58	200,84	199,42
28/06/2024	160.756	0,48%	201,76	200,94	204,23	201,71
27/06/2024	182.221	1,09%	199,67	199,67	201,41	200,75
26/06/2024	177.417	1,46%	197,33	197,07	199,30	198,59
25/06/2024	696.221	2,11%	193,01	192,41	195,79	195,74
24/06/2024	709.854	-1,27%	192,14	191,59	193,33	191,69
21/06/2024	134.594	1,41%	192,74	192,09	194,30	194,16
20/06/2024	1.168.790	1,51%	190,49	190,21	193,44	191,47
19/06/2024	108.244	0,00%	188,80	188,46	189,74	188,62
18/06/2024	108.244	0,43%	188,80	188,46	189,74	188,62
17/06/2024	869.112	1,17%	188,81	188,17	190,409	190,02
14/06/2024	998.929	-2,39%	188,81	186,50	188,69	187,82
13/06/2024	576.469	-2,38%	188,81	190,33	195,51	192,51
12/06/2024	1.037.613	4,48%	188,81	194,90	197,4311	197,20
11/06/2024	689.705	-0,79%	188,81	186,40	189,51	188,74
10/06/2024	285.401	-0,45%	188,81	188,755	190,515	190,24
07/06/2024	292.128	-1,01%	191,73	190,91	192,3279	191,10
06/06/2024	519.865	2,27%	194,31	192,72	194,47	193,04
05/06/2024	372.041	2,48%	186,14	185,37	188,77	188,78
04/06/2024	259.683	0,01%	184,05	183,26	184,99	184,25
03/06/2024	468.918	0,99%	182,06	181,8401	184,335	184,24
31/05/2024	543.750	1,22%	182,06	179,4311	182,60	182,44
30/05/2024	1.241.403	-5,32%	185,275	179,76	185,53	180,25
29/05/2024	503.802	-1,12%	189,91	189,74	191,14	190,37
28/05/2024	602.681	-1,46%	194,62	191,67	194,04	192,52
27/05/2024	115.978	0,00%	194,62	193,29	195,59	195,38
24/05/2024	115.978	0,76%	194,62	193,29	195,59	195,38
23/05/2024	605.574	0,57%	196,68	193,9701	196,9875	195,02
22/05/2024	308.783	-0,42%	194,14	193,63	195,08	193,91
21/05/2024	597.769	-0,30%	194,14	194,59	195,81	194,72
20/05/2024	396.594	1,30%	194,14	193,85	195,74	195,30
17/05/2024	318.182	1,12%	191,09	190,80	193,09	192,80
16/05/2024	560.193	0,32%	192,55	190,73	192,91	190,67
15/05/2024	306.000	1,45%	189,99	189,86	192,43	192,45
14/05/2024	293.197	-0,14%	189,36	188,527	189,92	189,70
13/05/2024	225.495	-0,05%	190,92	189,705	191,20	189,96
10/05/2024	341.225	-1,01%	189,48	189,41	190,69	190,05
09/05/2024	380.380	0,88%	190,60	190,18	192,00	191,99
08/05/2024	602.503	1,48%	188,89	188,72	190,37	190,31
07/05/2024	278.755	1,15%	181,49	186,65	188,305	187,55
06/05/2024	190.318	1,04%	181,49	183,72	185,47	185,35
03/05/2024	224.725	1,58%	181,49	182,86	184,23	183,49
02/05/2024	496.034	0,36%	181,49	180,05	181,63	180,71
01/05/2024	316.004	-0,62%	180,895	179,153	183,43	180,09
30/04/2024	364.033	-1,39%	181,39	180,92	183,46	181,21
29/04/2024	247.422	-1,29%	181,39	183,105	184,85	183,77
26/04/2024	584.841	0,59%	181,39	185,61	186,84	186,18
25/04/2024	813.126	-1,59%	181,39	180,16	185,27	185,09
24/04/2024	686.944	0,03%	185,17	186,61	189,27	188,07
23/04/2024	951.306	5,52%	185,17	176,14	188,24	188,01
22/04/2024	605.886	1,37%	176,59	176,14	178,99	178,18
19/04/2024	543.578	-1,61%	181,76	175,08	178,63	175,77
18/04/2024	1.237.131	-0,72%	181,76	178,22	180,82	178,64
17/04/2024	246.429	-0,34%	181,76	179,23	181,69	179,94
16/04/2024	381.008	0,18%	181,32	180,16	182,34	180,56
15/04/2024	288.361	-0,30%	183,83	180,20	184,43	180,23
12/04/2024	593.707	-2,45%	183,83	180,57	182,75	181,13
11/04/2024	605.254	0,79%	183,83	181,99	185,97	185,67
10/04/2024	362.111	-1,95%	189,87	183,50	185,705	184,22
09/04/2024	665.089	-1,95%	189,87	186,71	190,13	187,89
08/04/2024	284.501	-0,02%	192,89	191,59	193,46	191,78
05/04/2024	385.076	0,41%	193,12	190,95	193,23	191,82
04/04/2024	679.860	-1,14%	193,12	191,05	194,02	191,03
03/04/2024	517.067	0,58%	192,38	190,87	193,58	193,24
02/04/2024	362.107	-2,00%	192,38	190,34	192,55	192,12
01/04/2024	354.054	0,47%	196,03	195,375	197,02	195,95
28/03/2024	206.745	-1,08%	199,21	194,495	196,30	194,97
27/03/2024	653.193	0,17%	199,21	196,28	199,285	197,00
26/03/2024	364.738	0,71%	197,64	196,58	198,56	196,66
25/03/2024	257.599	-0,04%	195,10	194,78	196,24	195,28
22/03/2024	314.112	0,28%	188,77	193,72	195,9512	195,35
21/03/2024	373.912	2,33%	188,77	192,15	196,605	194,81
20/03/2024	261.879	0,89%	188,77	188,065	190,54	190,38
19/03/2024	260.700	1,04%	188,60	187,21	188,71	188,71
18/03/2024	427.637	-0,82%	188,60	186,575	189,04	186,77
15/03/2024	382.427	-1,12%	188,72	187,195	188,84	188,31
14/03/2024	408.929	-1,07%	188,56	189,50	192,515	190,45
13/03/2024	405.724	-0,68%	188,56	191,35	193,03	192,51
12/03/2024	403.941	2,11%	188,56	190,67	193,93	193,83
11/03/2024	748.915	-1,64%	188,56	188,37	190,10	189,831
08/03/2024	395.855	-1,32%	187,02	192,4518	194,82	192,99
07/03/2024	613.663	2,57%	187,02	193,12	195,99	195,57
06/03/2024	382.866	1,72%	187,02	189,98	191,775	190,68
05/03/2024	525.233	-1,76%	187,02	186,59	191,29	187,46
04/03/2024	410.468	1,22%	187,02	189,21	191,33	190,82
01/03/2024	393.607	0,35%	187,02	186,81	188,57	188,53
29/02/2024	300.513	0,64%	186,99	186,17	188,19	187,87