Italia markets closed

SAP SE (SAP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
194,16+2,69 (+1,40%)
Alla chiusura: 04:00PM EDT
194,96 +0,80 (+0,41%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024192,88194,30192,01194,16194,16650.800
20 giu 2024190,49193,44190,21191,47191,471.168.800
18 giu 2024188,80189,82188,45188,62188,62681.600
17 giu 2024188,71190,41188,17190,02190,021.070.100
14 giu 2024188,16188,69186,50187,82187,821.359.700
13 giu 2024195,10195,52190,33192,42192,42909.600
12 giu 2024195,17197,43194,90197,20197,201.325.100
11 giu 2024187,19189,55186,40188,74188,741.006.300
10 giu 2024188,83190,52188,76190,24190,24456.300
07 giu 2024191,73192,33190,91191,10191,10512.900
06 giu 2024194,31194,47192,70193,04193,04852.100
05 giu 2024186,17188,78185,37188,75188,75697.700
04 giu 2024184,00184,99183,23184,22184,22470.500
03 giu 2024183,90184,40181,84184,24184,24755.000
31 mag 2024181,98182,65179,43182,44182,44848.700
30 mag 2024185,25185,53179,76180,25180,251.950.600
29 mag 2024189,96191,14189,74190,37190,37747.400
28 mag 2024193,91194,04191,67192,52192,52794.900
24 mag 2024194,62195,64193,26195,38195,38651.800
23 mag 2024196,75196,99193,97195,02195,02844.100
22 mag 2024194,00195,08193,63193,91193,91540.800
21 mag 2024195,19195,81194,59194,72194,72843.000
20 mag 2024194,14195,75193,85195,30195,30701.800
17 mag 2024191,12193,09190,80192,80192,80570.000
16 mag 2024192,55192,91190,64190,67190,67855.300
16 mag 20242.385 Dividendo
15 mag 2024189,98192,45189,84192,44190,06528.300
14 mag 2024189,15189,93188,53189,70187,35495.700
13 mag 2024190,91191,20189,71189,96187,61356.200
10 mag 2024189,70190,69189,41190,05187,69541.800
09 mag 2024190,41192,03190,18191,99189,61652.600
08 mag 2024188,89190,37188,64190,31187,95907.600
07 mag 2024187,04188,31186,65187,54185,22483.600
06 mag 2024183,99185,47183,72185,41183,11419.200
03 mag 2024183,61184,26182,83183,45181,18377.200
02 mag 2024181,49181,64179,71180,64178,40731.400
01 mag 2024181,70183,43179,15180,07177,84622.200
30 apr 2024182,65183,46180,92181,21178,96773.200
29 apr 2024184,77184,85183,07183,77181,49476.700
26 apr 2024185,69186,87185,58186,18183,87920.900
25 apr 2024181,37185,27180,16185,09182,801.557.100
24 apr 2024188,53189,27186,61188,07185,741.188.900
23 apr 2024184,83188,25184,82188,01185,681.649.200
22 apr 2024176,59178,99176,14178,18175,971.062.900
19 apr 2024178,21178,63175,08175,77173,59954.100
18 apr 2024179,91180,83178,08178,64176,431.502.900
17 apr 2024181,76181,76179,23179,94177,71489.600
16 apr 2024181,50182,34180,13180,56178,32799.400
15 apr 2024184,17184,45180,20180,23178,00529.700
12 apr 2024181,59182,75180,57180,78178,54987.000
11 apr 2024183,98185,97181,99185,67183,371.037.200
10 apr 2024184,88185,83183,50184,22181,94682.400
09 apr 2024189,80190,13186,71187,89185,56995.400
08 apr 2024192,78193,46191,59191,63189,26519.600
05 apr 2024191,41193,23190,95191,82189,44639.300
04 apr 2024193,22194,02191,03191,03188,661.249.400
03 apr 2024190,96193,58190,87193,24190,85870.000
02 apr 2024192,33192,55190,33192,12189,74644.900
01 apr 2024196,37197,02195,38196,03193,60554.200
28 mar 2024195,49196,30194,50195,03192,61376.200
27 mar 2024199,20199,29196,28197,09194,65852.700
26 mar 2024197,68198,56196,58196,66194,22556.900
25 mar 2024195,15196,24194,78195,28192,86419.500
22 mar 2024194,52195,95193,72195,35192,93533.300
21 mar 2024192,40196,61192,07194,81192,40617.700
20 mar 2024188,77190,54188,05190,38188,02412.400
19 mar 2024187,68188,75187,10188,71186,37442.600
18 mar 2024188,60189,04186,57186,77184,46684.500
15 mar 2024188,72188,85187,20188,31185,98756.500
14 mar 2024191,96192,52189,50190,45188,09659.000
13 mar 2024192,88193,03191,35192,51190,12676.500
12 mar 2024191,30193,93190,67193,83191,43668.200
11 mar 2024188,52190,10188,37189,83187,481.213.400
08 mar 2024194,25194,82192,39192,99190,60646.800
07 mar 2024193,25195,99193,12195,57193,15961.400
06 mar 2024190,20191,78189,96190,68188,32599.600
05 mar 2024191,23191,34186,59187,46185,14816.100
04 mar 2024189,36191,33189,18190,82188,46659.300
01 mar 2024187,03188,57186,81188,53186,19641.300
29 feb 2024187,34188,20186,13187,87185,54591.700
28 feb 2024186,99187,09186,09186,67184,36533.600
27 feb 2024188,44189,83188,05189,17186,83786.900
26 feb 2024187,84188,14187,29187,51185,19612.000
23 feb 2024183,50184,46183,18184,22181,94731.200
22 feb 2024180,33181,70180,21181,69179,44573.300
21 feb 2024175,36176,05174,88175,92173,74494.700
20 feb 2024177,08177,62175,71176,60174,41471.800
16 feb 2024176,62178,09175,96176,91174,72456.600
15 feb 2024177,26177,63176,37177,60175,40581.100
14 feb 2024175,87177,51175,83177,47175,27583.600
13 feb 2024173,25174,60173,09173,98171,821.023.600
12 feb 2024179,89180,83179,09179,39177,17607.300
09 feb 2024181,66181,94180,85181,55179,30446.900
08 feb 2024180,50181,18180,26181,16178,91558.000
07 feb 2024180,07181,57179,94181,18178,93619.900
06 feb 2024179,17179,43178,05178,79176,57602.300
05 feb 2024176,28177,49175,84177,04174,85661.000
02 feb 2024176,50177,55175,65177,06174,87851.500
01 feb 2024175,11177,32174,95177,22175,02601.600
31 gen 2024175,64176,08173,05173,10170,95685.900
*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...