Italia markets open in 2 hours 26 minutes

SAP SE (SAP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
92,46-0,49 (-0,53%)
Alla chiusura: 04:00PM EDT
92,00 -0,46 (-0,50%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
20 lug 202291,7792,7391,4992,3392,331.609.100
19 lug 202290,5692,4290,1992,3492,341.548.200
18 lug 202288,7689,4987,8688,0988,091.003.100
15 lug 202287,0088,0286,6488,0088,001.065.800
14 lug 202284,6485,7983,5085,4285,421.142.100
13 lug 202284,5786,5384,4885,9585,951.170.200
12 lug 202287,8588,0586,1186,3586,351.164.700
11 lug 202289,1789,3488,2088,3288,321.008.600
08 lug 202290,0891,2589,6790,5990,59860.400
07 lug 202289,8890,7389,8790,7190,71805.600
06 lug 202290,0490,3988,9989,8689,861.459.800
05 lug 202287,5789,1987,3289,1689,161.580.400
01 lug 202289,7790,7189,3190,7090,701.630.000
30 giu 202289,9191,2588,9690,7290,721.805.100
29 giu 202294,3395,2093,7793,9393,931.221.400
28 giu 202296,5697,0595,4695,4795,471.405.100
27 giu 202297,7598,3196,8797,3097,30835.700
24 giu 202295,7998,4695,7298,4198,411.276.900
23 giu 202293,3494,3992,7994,2494,24919.000
22 giu 202293,0895,2592,9994,0094,00915.100
21 giu 202294,3394,9093,9994,0994,091.023.200
17 giu 202292,6793,8091,9993,0093,001.435.500
16 giu 202292,3693,0691,8392,7692,761.466.000
15 giu 202292,7794,2191,4293,3093,301.294.400
14 giu 202291,7291,8889,9190,3790,371.629.900
13 giu 202290,6591,7790,1290,8290,821.837.900
10 giu 202295,5995,6193,6694,1794,171.284.300
09 giu 202298,8199,4596,7896,7996,79940.000
08 giu 2022100,57101,0499,6399,8699,86815.000
07 giu 2022100,48102,06100,30101,99101,99955.900
06 giu 2022102,17102,40100,63100,86100,86740.600
03 giu 2022100,59101,07100,02100,43100,43678.900
02 giu 202299,52102,1399,33102,12102,12967.700
01 giu 2022100,94101,3499,1199,3399,331.786.100
31 mag 202299,74100,3198,7499,8499,841.459.200
27 mag 2022100,01101,15100,00101,15101,151.034.400
26 mag 202297,0498,8096,9598,4798,47760.900
25 mag 202296,6198,0696,2497,3297,321.331.400
24 mag 202299,7199,9597,9198,7098,702.749.800
23 mag 202298,6499,8498,2399,8399,831.688.500
20 mag 202297,3497,5895,8297,4397,432.173.600
19 mag 202293,2096,4093,0195,3595,352.220.400
19 mag 20222.66 Dividendo
18 mag 202297,3697,4992,9493,2490,582.296.700
17 mag 2022100,01100,0697,7899,0696,231.174.400
16 mag 202298,1598,3196,8997,5494,76754.300
13 mag 202297,4299,0397,0598,7195,891.214.000
12 mag 202295,2797,8395,0096,9794,201.578.500
11 mag 202296,5098,4195,3095,5992,861.568.900
10 mag 202298,2398,4496,1696,8394,071.520.600
09 mag 202295,0597,3894,7995,9893,242.595.300
06 mag 202297,2297,6695,5396,1493,401.988.400
05 mag 2022101,25101,4498,8899,8296,972.176.800
04 mag 202299,79102,5998,58102,5699,632.117.600
03 mag 2022101,07101,4799,59100,0097,151.990.000
02 mag 2022101,24102,42100,74102,4199,491.658.100
29 apr 2022103,50104,05100,67100,8097,921.137.200
28 apr 2022101,00103,20100,36102,7199,781.185.100
27 apr 2022100,13101,0798,9099,5396,691.589.600
26 apr 2022103,26103,3699,7799,7996,941.362.500
25 apr 2022102,95103,78102,32103,73100,771.541.400
22 apr 2022105,05105,69103,79103,85100,892.378.700
21 apr 2022108,30108,77106,23106,34103,311.723.500
20 apr 2022106,55107,50105,95106,88103,831.350.300
19 apr 2022104,29105,33104,16105,24102,241.106.300
18 apr 2022103,92104,79103,20104,22101,251.020.800
14 apr 2022105,65105,73103,89103,89100,93914.600
13 apr 2022104,29106,01104,06105,92102,901.154.900
12 apr 2022106,67107,54104,84105,42102,411.398.600
11 apr 2022108,20108,53107,41107,56104,491.088.400
08 apr 2022107,95109,45107,82108,47105,38800.000
07 apr 2022108,96109,80108,37109,18106,071.048.700
06 apr 2022109,98110,39109,05109,71106,58766.200
05 apr 2022111,12111,77110,25110,81107,651.559.300
04 apr 2022110,14112,59110,13112,48109,271.238.900
01 apr 2022110,81111,08109,42110,63107,47749.800
31 mar 2022113,10113,32110,89110,96107,791.323.100
30 mar 2022113,48114,20112,76113,15109,92982.400
29 mar 2022115,29116,00113,74114,74111,47920.500
*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...