Italia markets close in 13 minutes

SAP SE (SAP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
126,44+0,38 (+0,30%)
Al 11:17AM EDT. Mercato aperto.
Periodo di tempo:
31 mar 2022 - 31 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 2023125,84126,76125,73126,44126,44203.652
30 mar 2023125,51126,07125,11126,07126,07746.000
29 mar 2023123,58124,56123,54124,32124,32915.900
28 mar 2023123,55123,65122,74123,47123,47631.400
27 mar 2023123,85124,39122,99123,25123,25571.100
24 mar 2023123,11123,54122,03123,29123,29907.100
23 mar 2023124,04125,28123,05123,74123,74599.500
22 mar 2023122,82124,47122,22122,24122,24480.500
21 mar 2023122,43123,61122,12123,48123,48594.200
20 mar 2023121,34121,48120,52121,38121,38771.600
17 mar 2023119,07120,22118,09119,22119,221.040.300
16 mar 2023116,38120,40116,21120,30120,301.052.700
15 mar 2023114,34115,70113,70115,60115,601.111.300
14 mar 2023118,07118,49117,15118,12118,12862.000
13 mar 2023114,31115,81113,64115,03115,031.144.700
10 mar 2023117,97118,02115,23115,46115,461.005.300
09 mar 2023117,40118,50115,95115,99115,99691.900
08 mar 2023116,72117,55116,20117,41117,41730.100
07 mar 2023118,86118,94116,60116,89116,89469.600
06 mar 2023119,50120,21119,04119,73119,73953.700
03 mar 2023115,86116,97115,78116,90116,90694.500
02 mar 2023113,05114,64113,00114,53114,53664.900
01 mar 2023115,12115,12113,40114,23114,23848.900
28 feb 2023114,07114,84113,76113,82113,82693.500
27 feb 2023115,18115,54114,74115,13115,13579.900
24 feb 2023113,96114,36112,57113,18113,18991.700
23 feb 2023116,31116,77114,86116,01116,01784.500
22 feb 2023115,53115,89114,79115,26115,26510.600
21 feb 2023115,16115,76114,72114,78114,78867.000
17 feb 2023116,51117,44116,17117,35117,35411.000
16 feb 2023117,58118,62117,12117,96117,96505.000
15 feb 2023117,80119,31117,73119,27119,27669.500
14 feb 2023117,99119,64117,64118,76118,76616.000
13 feb 2023117,53118,51117,45118,48118,48374.200
10 feb 2023117,55117,85116,80117,35117,35662.000
09 feb 2023120,53120,64118,18118,70118,70636.000
08 feb 2023118,64119,51118,22118,61118,61872.200
07 feb 2023118,11120,19117,82119,84119,84538.300
06 feb 2023119,95120,29119,35119,72119,72519.500
03 feb 2023120,18121,91120,09120,63120,631.098.500
02 feb 2023122,71123,28122,19122,97122,97866.500
01 feb 2023119,37121,42118,30121,03121,03853.900
31 gen 2023116,63118,57116,57118,53118,531.270.400
30 gen 2023116,51117,06115,71116,09116,091.587.800
27 gen 2023112,55114,02112,25113,21113,21957.900
26 gen 2023112,75114,69112,30114,10114,101.869.700
25 gen 2023115,42116,52114,51116,16116,161.310.900
24 gen 2023116,04116,57115,79116,19116,191.022.100
23 gen 2023115,64117,02115,60116,71116,711.059.800
20 gen 2023115,56117,15115,21117,12117,12728.500
19 gen 2023114,85116,13114,65115,67115,67891.100
18 gen 2023118,06118,80116,92117,08117,081.394.900
17 gen 2023116,22117,44115,74116,21116,21826.800
13 gen 2023115,72117,15115,71117,01117,01755.600
12 gen 2023115,31116,69114,13116,68116,681.082.800
11 gen 2023114,21114,92113,99114,87114,87785.900
10 gen 2023112,31113,43112,02113,42113,421.093.400
09 gen 2023110,70112,88110,70111,44111,441.481.800
06 gen 2023106,58109,38105,50109,11109,11820.900
05 gen 2023107,31107,34106,00106,16106,16853.400
04 gen 2023107,12107,17105,72106,89106,89819.200
03 gen 2023104,04105,07103,28103,98103,98928.800
30 dic 2022102,81103,29102,36103,19103,19442.500
29 dic 2022103,39104,35103,28104,11104,11546.800
28 dic 2022102,87103,43101,78101,81101,81635.400
27 dic 2022103,33103,88102,77103,34103,34523.500
23 dic 2022103,22103,71102,66103,50103,50760.600
22 dic 2022104,18104,23102,65103,98103,98981.500
21 dic 2022104,81105,56104,49104,80104,80756.700
20 dic 2022103,91104,54103,60104,49104,491.162.300
19 dic 2022105,37105,50103,97104,30104,30886.100
16 dic 2022104,71105,50104,11105,36105,361.505.600
15 dic 2022107,89108,08105,35105,58105,58928.400
14 dic 2022109,88111,00109,01109,71109,71707.500
13 dic 2022112,22112,82109,31109,81109,811.050.900
12 dic 2022107,22108,38107,17108,36108,36951.700
09 dic 2022107,47108,05107,23107,29107,29543.200
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
*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...