Italia markets closed

SAP SE (SAP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,85+0,03 (+0,02%)
Al 01:38PM EST. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 2022107,47108,05107,30107,85107,85351.231
08 dic 2022107,16108,36106,55107,82107,82902.600
07 dic 2022107,49108,06106,75107,87107,871.010.500
06 dic 2022109,49109,49107,28107,77107,77871.000
05 dic 2022110,76111,25109,95110,27110,27661.200
02 dic 2022111,16112,49110,64112,03112,03906.900
01 dic 2022111,59112,39111,02112,01112,011.000.900
30 nov 2022107,92110,93107,50110,87110,871.019.500
29 nov 2022107,34107,49106,39106,92106,92831.300
28 nov 2022109,62110,19107,80108,00108,00808.600
25 nov 2022109,82110,66109,79110,65110,65411.200
23 nov 2022109,06110,04108,97109,85109,85931.600
22 nov 2022108,45109,67107,98109,62109,62735.500
21 nov 2022109,47109,85108,47108,50108,50889.800
18 nov 2022109,71109,73108,25108,79108,791.214.000
17 nov 2022110,50112,18110,44111,82111,822.138.300
16 nov 2022111,18111,43109,87111,06111,061.226.300
15 nov 2022110,33111,04108,08109,81109,811.627.600
14 nov 2022109,10109,81108,36108,83108,831.133.700
11 nov 2022109,04110,55108,54110,17110,171.997.100
10 nov 2022103,81107,19103,56107,18107,182.371.200
09 nov 202297,9498,6297,4797,5597,55947.800
08 nov 202297,8799,2696,7497,9797,971.403.700
07 nov 202296,9597,7496,1497,5797,571.213.200
04 nov 202295,6896,1894,5496,0296,021.221.300
03 nov 202293,3194,3292,6792,6992,691.126.700
02 nov 202296,6697,1693,9793,9793,971.372.400
01 nov 202297,2197,3995,1795,8495,84831.300
31 ott 202296,4896,8996,0596,0696,06986.200
28 ott 202296,5897,8696,5597,7197,711.438.000
27 ott 202297,7398,9097,2397,4497,441.024.800
26 ott 202296,2399,1496,1597,7697,761.991.000
25 ott 202296,5897,2996,0396,3296,322.401.400
24 ott 202290,6291,1989,1991,0191,011.447.700
21 ott 202288,4490,9688,0290,8890,881.722.400
20 ott 202286,9188,4686,7186,9186,911.103.400
19 ott 202287,7187,9786,3086,7386,731.086.400
18 ott 202290,2290,3188,3389,0289,021.526.700
17 ott 202286,4187,5386,3686,8586,851.362.700
14 ott 202286,7087,5884,5284,6184,611.207.800
13 ott 202280,9885,3880,5085,1585,151.515.200
12 ott 202283,2783,8982,5082,5182,511.115.600
11 ott 202283,6484,5282,7783,0183,011.287.300
10 ott 202284,4684,5383,3884,0584,051.263.900
07 ott 202285,3985,5284,1584,5384,531.140.700
06 ott 202286,5987,2286,1786,3686,361.249.700
05 ott 202286,1987,4585,5987,1887,181.225.200
04 ott 202286,8288,3586,5488,0488,041.626.500
03 ott 202282,4584,1282,0383,9483,941.686.600
30 set 202281,4682,6181,1981,2581,251.390.600
29 set 202280,2580,5679,1980,4880,482.137.300
28 set 202279,3781,7779,0181,4681,462.057.000
27 set 202280,4880,9978,5679,1279,122.478.700
26 set 202280,0881,0979,1579,6379,632.899.800
23 set 202279,1879,4878,2279,4779,472.048.200
22 set 202282,0482,2980,9781,3781,371.612.700
21 set 202283,0784,0182,1882,3482,341.162.200
20 set 202282,7583,6282,3782,9382,931.331.500
19 set 202282,6984,2782,6884,2684,26934.900
16 set 202283,0084,1382,9083,9483,941.093.200
15 set 202285,5085,9984,2184,4184,411.332.700
14 set 202285,5486,3785,1586,3186,311.289.100
13 set 202287,0187,6485,7285,8685,861.077.500
12 set 202288,5089,3088,3888,9588,95818.800
09 set 202286,4087,2886,3887,0787,07649.500
08 set 202283,6985,3383,4585,3185,31960.200
07 set 202284,6085,7984,3585,5785,571.992.400
06 set 202284,8385,1783,8084,1784,171.035.900
02 set 202284,8485,5682,7783,2783,271.080.300
01 set 202284,5384,6982,4183,9883,981.300.300
31 ago 202285,3386,3085,0785,2285,221.234.500
30 ago 202285,6985,8784,1084,5284,52734.500
29 ago 202284,3685,0584,1484,5884,58959.800
26 ago 202287,8587,9184,0384,2484,241.116.400
25 ago 202287,3488,2186,9088,2088,20704.800
24 ago 202287,0388,1086,8287,4287,42753.000
23 ago 202287,9088,9187,2987,3787,37765.400
22 ago 202289,4589,5188,2388,4388,43916.700
19 ago 202292,3592,4891,4791,6291,62706.800
18 ago 202292,7492,9792,1192,4692,46703.600
17 ago 202293,0893,5892,5592,9592,95746.900
16 ago 202294,1994,7093,7094,2094,20828.000
15 ago 202294,9195,9094,8495,8195,811.193.300
12 ago 202295,5195,9995,0895,9595,95674.200
11 ago 202296,1996,1995,0695,2495,24792.500
10 ago 202296,2096,8295,7196,0796,07931.900
09 ago 202294,1994,2993,5293,7693,76643.700
08 ago 202295,0295,6194,1294,3394,33629.900
05 ago 202293,6594,5793,4294,5694,56815.200
04 ago 202295,1495,3494,3895,2995,29876.800
03 ago 202292,2693,6492,2693,4993,49777.200
02 ago 202291,5592,1291,1291,1991,191.076.300
01 ago 202293,7894,6593,3893,7993,791.834.700
29 lug 202292,5493,3592,2093,2193,21763.300
28 lug 202290,7391,9789,8191,7791,771.051.800
27 lug 202289,6091,5489,4091,3191,311.545.200
26 lug 202290,8890,9689,8790,2990,29924.000
25 lug 202293,0093,1291,2391,9791,971.303.800
22 lug 202294,7895,8093,2793,7593,751.907.300
21 lug 202287,8490,3587,3290,2990,292.309.800
*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...