SAP AG ADR (SAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.049.572	-0,77%	129,00	128,405	129,90	129,91
06/10/2023	688.291	1,05%	128,92	128,15	131,47	130,92
05/10/2023	472.059	0,49%	128,92	128,105	129,57	129,56
04/10/2023	294.300	0,77%	128,45	127,49	129,44	128,93
03/10/2023	357.365	-0,48%	128,45	127,3392	128,83	127,94
02/10/2023	349.680	-0,59%	129,24	127,84	129,525	128,56
29/09/2023	456.677	1,07%	131,13	128,90	131,20	129,32
28/09/2023	767.903	0,21%	127,23	126,745	128,8394	127,95
27/09/2023	440.276	0,39%	128,29	126,8701	128,46	127,68
26/09/2023	705.225	-3,62%	128,84	126,93	129,84	127,18
25/09/2023	363.730	-0,53%	131,71	131,2246	132,131	131,95
22/09/2023	417.733	1,11%	132,25	131,99	133,48	132,62
21/09/2023	1.034.966	-1,75%	132,96	131,09	133,45	131,20
20/09/2023	362.552	-1,05%	134,36	133,57	135,04	133,29
19/09/2023	344.659	-0,40%	134,42	133,95	135,115	134,70
18/09/2023	283.271	0,02%	134,42	134,42	135,69	135,26
15/09/2023	409.907	-0,53%	135,70	135,015	136,245	135,27
14/09/2023	571.436	0,18%	135,70	135,05	136,27	135,99
13/09/2023	362.732	0,39%	139,37	134,95	136,26	135,78
12/09/2023	593.212	-2,85%	139,37	135,02	136,29	135,2001
11/09/2023	371.163	-0,90%	139,37	138,025	139,21	139,19
08/09/2023	309.591	0,36%	139,37	140,29	141,38	140,46
07/09/2023	355.942	0,86%	139,37	138,81	140,095	139,93
06/09/2023	320.191	0,75%	138,38	137,65	138,80	138,70
05/09/2023	250.379	-0,38%	137,81	137,15	138,10	137,67
04/09/2023	299.129	-1,07%	137,89	137,86	140,62	138,19
01/09/2023	299.129	-1,07%	137,89	137,86	140,62	138,19
31/08/2023	291.340	-0,70%	137,89	139,50	141,34	139,66
30/08/2023	212.979	0,42%	137,89	140,22	141,175	140,64
29/08/2023	227.130	1,25%	137,89	137,56	140,14	140,07
28/08/2023	328.404	0,64%	137,89	137,56	138,72	138,34
25/08/2023	473.746	1,39%	136,46	135,39	137,96	137,46
24/08/2023	487.832	-3,28%	136,46	135,48	138,86	135,54
23/08/2023	393.630	1,22%	136,46	138,51	140,55	140,16
22/08/2023	417.466	1,29%	136,46	138,025	138,98	138,47
21/08/2023	341.549	0,97%	136,46	135,52	136,96	136,67
18/08/2023	630.368	0,76%	136,46	133,64	135,66	135,36
17/08/2023	613.883	-2,21%	136,46	134,14	136,67	134,38
16/08/2023	484.393	-0,20%	138,33	137,34	139,06	137,42
15/08/2023	528.004	-0,91%	138,08	137,41	138,60	137,69
14/08/2023	412.135	0,94%	137,97	137,62	139,00	138,95
11/08/2023	996.000	-0,16%	137,97	136,57	137,73	137,675
10/08/2023	817.474	1,73%	137,97	137,55	139,49	137,86
09/08/2023	1.009.096	0,66%	134,70	134,55	136,22	135,52
08/08/2023	980.209	-0,86%	133,56	133,19	134,80	134,63
07/08/2023	291.449	2,14%	133,00	134,47	135,87	135,81
04/08/2023	348.127	0,58%	133,00	132,525	134,51	132,96
03/08/2023	242.002	-0,77%	136,35	131,92	132,71	132,185
02/08/2023	486.500	-2,31%	136,35	132,79	138,84	133,24
01/08/2023	489.638	0,03%	136,35	135,72	136,69	136,39
31/07/2023	384.046	-0,37%	137,27	136,30	137,69	136,30
28/07/2023	612.472	2,04%	135,44	135,42	136,84	136,81
27/07/2023	512.312	1,31%	135,44	134,00	136,26	134,07
26/07/2023	448.319	-0,20%	131,52	131,12	132,59	132,34
25/07/2023	551.896	0,17%	135,75	131,83	133,02	132,61
24/07/2023	559.865	-1,19%	135,75	132,24	133,555	132,42
21/07/2023	1.118.230	0,07%	135,75	133,8275	136,135	134,02
20/07/2023	1.489.586	-6,35%	143,63	133,04	141,51	133,92
19/07/2023	663.512	-1,32%	143,63	142,3825	144,3392	143,00
18/07/2023	453.439	-0,05%	142,83	143,285	145,00	144,92
17/07/2023	663.601	0,44%	142,83	142,83	145,10	144,99
14/07/2023	381.832	0,26%	138,75	144,04	144,90	144,3401
13/07/2023	909.078	2,39%	138,75	142,36	144,16	143,945
12/07/2023	821.233	3,13%	138,75	138,08	140,79	140,58
11/07/2023	664.291	1,07%	133,72	134,91	136,44	136,32
10/07/2023	662.604	1,24%	133,72	133,39	135,04	134,91
07/07/2023	656.022	0,63%	133,72	132,60	134,00	133,26
06/07/2023	524.701	-1,44%	133,72	131,50	132,92	132,46
05/07/2023	810.351	-0,11%	133,72	133,47	134,47	134,40
04/07/2023	376.010	-1,65%	134,31	133,86	135,89	134,55
03/07/2023	376.010	-1,65%	134,31	133,86	135,89	134,55
30/06/2023	644.113	1,79%	134,31	135,3201	137,15	136,84
29/06/2023	253.508	0,11%	134,31	133,54	134,43	134,42
28/06/2023	386.171	0,95%	133,79	133,75	134,97	134,27
27/06/2023	440.875	0,44%	133,09	132,01	133,20	133,01
26/06/2023	277.097	-0,78%	133,09	132,25	133,209	132,43
23/06/2023	238.222	-1,22%	135,67	133,275	134,12	133,46
22/06/2023	384.516	0,24%	135,67	134,31	135,42	135,11
21/06/2023	446.681	-0,88%	135,67	134,38	135,68	134,81
20/06/2023	359.519	-0,88%	139,045	135,48	136,8307	136,07
19/06/2023	482.563	0,20%	139,045	137,19	139,25	137,31
16/06/2023	482.563	0,20%	139,045	137,19	139,25	137,31
15/06/2023	305.977	1,09%	134,67	134,62	137,04	137,04
14/06/2023	285.611	0,20%	134,67	134,475	136,36	135,56
13/06/2023	420.489	1,14%	134,64	134,0421	135,83	135,29
12/06/2023	771.725	0,79%	133,06	131,74	133,94	133,77
09/06/2023	276.389	-0,37%	133,06	132,05	133,60	132,72
08/06/2023	228.020	1,15%	132,77	131,99	133,29	133,21
07/06/2023	422.261	-0,07%	132,77	131,48	133,26	131,75
06/06/2023	330.748	0,27%	132,16	131,52	132,24	131,85
05/06/2023	283.787	-1,11%	132,19	131,265	132,3296	131,50
02/06/2023	310.539	0,61%	131,16	132,51	133,51	132,97
01/06/2023	413.922	1,34%	130,45	130,62	132,37	132,19
31/05/2023	400.441	-0,89%	129,81	130,12	132,07	130,24
30/05/2023	400.441	-0,89%	129,81	130,12	132,07	130,24
29/05/2023	417.800	1,52%	129,81	130,07	131,63	131,41
26/05/2023	417.800	1,52%	129,81	130,07	131,63	131,41
25/05/2023	718.834	0,18%	129,81	128,84	129,825	129,44
24/05/2023	382.672	-0,48%	129,62	128,77	129,62	129,21
23/05/2023	694.546	-2,60%	133,45	129,72	132,81	129,83