Italia markets close in 30 minutes

SAP SE (SAP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
188,28+0,27 (+0,14%)
In data: 10:59AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024188,53189,27188,06188,28188,28269.823
23 apr 2024184,83188,25184,82188,01188,011.643.900
22 apr 2024176,59178,99176,14178,18178,181.062.900
19 apr 2024178,21178,63175,08175,77175,77954.100
18 apr 2024179,91180,83178,08178,64178,641.502.900
17 apr 2024181,76181,76179,23179,94179,94489.600
16 apr 2024181,50182,34180,13180,56180,56799.400
15 apr 2024184,17184,45180,20180,23180,23529.700
12 apr 2024181,59182,75180,57180,78180,78987.000
11 apr 2024183,98185,97181,99185,67185,671.037.200
10 apr 2024184,88185,83183,50184,22184,22682.400
09 apr 2024189,80190,13186,71187,89187,89995.400
08 apr 2024192,78193,46191,59191,63191,63519.600
05 apr 2024191,41193,23190,95191,82191,82639.300
04 apr 2024193,22194,02191,03191,03191,031.249.400
03 apr 2024190,96193,58190,87193,24193,24870.000
02 apr 2024192,33192,55190,33192,12192,12644.900
01 apr 2024196,37197,02195,38196,03196,03554.200
28 mar 2024195,49196,30194,50195,03195,03376.200
27 mar 2024199,20199,29196,28197,09197,09852.700
26 mar 2024197,68198,56196,58196,66196,66556.900
25 mar 2024195,15196,24194,78195,28195,28419.500
22 mar 2024194,52195,95193,72195,35195,35533.300
21 mar 2024192,40196,61192,07194,81194,81617.700
20 mar 2024188,77190,54188,05190,38190,38412.400
19 mar 2024187,68188,75187,10188,71188,71442.600
18 mar 2024188,60189,04186,57186,77186,77684.500
15 mar 2024188,72188,85187,20188,31188,31756.500
14 mar 2024191,96192,52189,50190,45190,45659.000
13 mar 2024192,88193,03191,35192,51192,51676.500
12 mar 2024191,30193,93190,67193,83193,83668.200
11 mar 2024188,52190,10188,37189,83189,831.213.400
08 mar 2024194,25194,82192,39192,99192,99646.800
07 mar 2024193,25195,99193,12195,57195,57961.400
06 mar 2024190,20191,78189,96190,68190,68599.600
05 mar 2024191,23191,34186,59187,46187,46816.100
04 mar 2024189,36191,33189,18190,82190,82659.300
01 mar 2024187,03188,57186,81188,53188,53641.300
29 feb 2024187,34188,20186,13187,87187,87591.700
28 feb 2024186,99187,09186,09186,67186,67533.600
27 feb 2024188,44189,83188,05189,17189,17786.900
26 feb 2024187,84188,14187,29187,51187,51612.000
23 feb 2024183,50184,46183,18184,22184,22731.200
22 feb 2024180,33181,70180,21181,69181,69573.300
21 feb 2024175,36176,05174,88175,92175,92494.700
20 feb 2024177,08177,62175,71176,60176,60471.800
16 feb 2024176,62178,09175,96176,91176,91456.600
15 feb 2024177,26177,63176,37177,60177,60581.100
14 feb 2024175,87177,51175,83177,47177,47583.600
13 feb 2024173,25174,60173,09173,98173,981.023.600
12 feb 2024179,89180,83179,09179,39179,39607.300
09 feb 2024181,66181,94180,85181,55181,55446.900
08 feb 2024180,50181,18180,26181,16181,16558.000
07 feb 2024180,07181,57179,94181,18181,18619.900
06 feb 2024179,17179,43178,05178,79178,79602.300
05 feb 2024176,28177,49175,84177,04177,04661.000
02 feb 2024176,50177,55175,65177,06177,06851.500
01 feb 2024175,11177,32174,95177,22177,22601.600
31 gen 2024175,64176,08173,05173,10173,10685.900
30 gen 2024176,40176,60175,25175,73175,73631.600
29 gen 2024174,16176,45173,94176,34176,34642.000
26 gen 2024173,31174,12173,05173,68173,681.070.500
25 gen 2024175,95175,97172,33173,44173,441.773.700
24 gen 2024174,55176,39173,26174,61174,612.737.500
23 gen 2024161,19163,39161,07163,38163,381.157.100
22 gen 2024162,88163,73162,69163,21163,21762.700
19 gen 2024161,18163,72161,13163,45163,45763.800
18 gen 2024159,01160,53158,94160,43160,43967.100
17 gen 2024156,82157,91155,82157,78157,78615.700
16 gen 2024156,78157,45156,28156,82156,82523.800
12 gen 2024157,98158,93157,67158,54158,54603.900
11 gen 2024156,65157,26154,96156,51156,51484.700
10 gen 2024154,84156,26154,24155,84155,84961.800
09 gen 2024151,16152,45151,16152,15152,15466.600
08 gen 2024151,43152,69151,36152,56152,56606.100
05 gen 2024149,47151,09149,45149,85149,85576.300
04 gen 2024149,54149,75148,38148,52148,52905.700
03 gen 2024150,00150,47149,43149,79149,79945.400
02 gen 2024151,17151,28149,73150,21150,21918.400
29 dic 2023154,00155,06154,00154,59154,59432.200
28 dic 2023155,14155,56154,33154,33154,331.295.500
27 dic 2023154,86156,00154,82155,90155,90911.600
26 dic 2023152,52153,44152,52153,18153,18279.700
22 dic 2023152,03152,89151,87152,70152,70448.400
21 dic 2023151,32152,21150,84152,18152,18759.400
20 dic 2023153,45153,66150,88151,14151,14901.900
19 dic 2023155,08155,51151,00155,08155,081.018.600
18 dic 2023154,48155,13153,65154,90154,90933.300
15 dic 2023154,40154,77153,20153,50153,501.251.200
14 dic 2023156,68157,15155,13156,01156,011.090.300
13 dic 2023158,48159,84157,44159,77159,77859.800
12 dic 2023157,79159,18157,79158,26158,26736.400
11 dic 2023156,51159,18156,51159,13159,131.078.700
08 dic 2023158,35160,23158,24160,16160,16685.400
07 dic 2023158,58159,47158,29159,34159,34635.000
06 dic 2023159,83159,94158,06158,10158,10588.900
05 dic 2023158,46159,44158,26159,36159,36566.900
04 dic 2023158,77159,50157,90159,27159,27670.300
01 dic 2023158,39160,35158,15160,09160,09810.900
30 nov 2023159,15159,37157,97159,12159,12920.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...