Italia markets closed

SAP SE (SAP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
132,65+1,49 (+1,14%)
Alla chiusura: 04:00PM EDT
133,26 +0,61 (+0,46%)
Dopo ore: 07:07PM EDT
Periodo di tempo:
23 set 2022 - 23 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 2023132,26133,49131,99132,65132,65742.859
21 set 2023132,94133,46131,06131,16131,161.481.800
20 set 2023134,39135,05133,53133,53133,53632.100
19 set 2023134,52135,12133,94134,70134,70652.400
18 set 2023134,42135,69134,42135,24135,24536.200
15 set 2023135,75136,25135,01135,24135,24770.400
14 set 2023135,63136,27135,02135,99135,99785.300
13 set 2023135,60136,26134,93135,75135,75590.400
12 set 2023135,15136,30135,02135,25135,25975.500
11 set 2023139,12139,23138,03139,17139,17678.600
08 set 2023140,29141,38140,29140,46140,46574.100
07 set 2023139,34140,10138,81139,95139,95623.900
06 set 2023138,29138,80137,65138,74138,74550.000
05 set 2023137,81138,13137,13137,67137,67443.300
01 set 2023140,52140,62137,86138,19138,19533.700
31 ago 2023140,69141,34139,48139,69139,69557.200
30 ago 2023140,18141,18140,18140,64140,64374.300
29 ago 2023137,55140,14137,55140,05140,05403.100
28 ago 2023137,94138,72137,56138,34138,34556.700
25 ago 2023136,91137,98135,39137,46137,46793.300
24 ago 2023138,82138,86135,46135,58135,58837.000
23 ago 2023138,48140,55138,48140,14140,14680.700
22 ago 2023138,84138,98138,03138,47138,47629.600
21 ago 2023136,09136,96135,52136,71136,71562.900
18 ago 2023133,98135,66133,64135,36135,361.050.800
17 ago 2023136,48136,69134,14134,34134,341.063.300
16 ago 2023138,32139,09137,34137,42137,42710.800
15 ago 2023138,08138,60137,41137,69137,69808.600
14 ago 2023137,77139,00137,57138,95138,95662.800
11 ago 2023136,97137,73136,57137,65137,651.340.100
10 ago 2023137,97139,51137,55137,89137,891.222.300
09 ago 2023134,74136,22134,55135,52135,521.402.900
08 ago 2023133,55134,80133,18134,63134,631.218.500
07 ago 2023135,52135,87134,47135,80135,80594.800
04 ago 2023133,05134,51132,51132,96132,96645.600
03 ago 2023132,21132,78131,91132,20132,20463.400
02 ago 2023135,17135,18132,79133,21133,21829.500
01 ago 2023136,32136,69135,72136,39136,39807.400
31 lug 2023137,27137,70136,30136,35136,35828.500
28 lug 2023135,83136,84135,40136,81136,811.022.900
27 lug 2023135,44136,26133,98134,07134,07909.800
26 lug 2023131,45132,59131,11132,34132,34841.000
25 lug 2023132,11133,02131,83132,61132,61996.700
24 lug 2023133,52133,56132,23132,39132,391.096.400
21 lug 2023135,75136,14133,82134,02134,021.909.500
20 lug 2023140,86141,51133,04133,93133,932.770.100
19 lug 2023143,63144,34142,38143,00143,001.121.200
18 lug 2023144,38145,00143,25144,91144,91928.000
17 lug 2023142,86145,10142,77144,99144,991.143.100
14 lug 2023144,04144,90144,04144,35144,35762.700
13 lug 2023142,40144,16142,34143,96143,961.576.400
12 lug 2023138,69140,79138,08140,58140,581.524.800
11 lug 2023135,29136,44134,91136,32136,321.114.200
10 lug 2023133,39135,04133,37134,88134,881.067.600
07 lug 2023132,77134,00132,60133,26133,261.029.300
06 lug 2023132,83132,92131,49132,43132,43817.500
05 lug 2023133,70134,48133,47134,40134,401.265.100
03 lug 2023135,67135,89133,86134,55134,55612.200
30 giu 2023135,46137,15135,32136,81136,811.061.900
29 giu 2023134,30134,43133,54134,43134,43454.400
28 giu 2023133,75134,97133,70134,27134,27679.700
27 giu 2023132,49133,20132,01133,01133,01682.600
26 giu 2023133,10133,21132,25132,43132,43474.200
23 giu 2023133,70134,12133,28133,47133,47477.900
22 giu 2023134,38135,42134,30135,11135,11697.700
21 giu 2023135,57135,68134,38134,79134,79824.500
20 giu 2023136,06136,83135,48136,01136,01686.200
16 giu 2023139,04139,25137,19137,28137,28983.300
15 giu 2023134,92137,06134,62137,04137,04688.500
14 giu 2023134,64136,36134,47135,56135,56505.900
13 giu 2023134,66135,84134,03135,29135,29766.600
12 giu 2023131,96133,94131,74133,77133,771.084.100
09 giu 2023132,95133,60132,05132,72132,72499.300
08 giu 2023132,01133,29131,96133,21133,21417.100
07 giu 2023132,75133,26131,48131,70131,70805.200
06 giu 2023132,16132,24131,52131,84131,84551.900
05 giu 2023132,30132,33131,26131,50131,50515.100
02 giu 2023133,26133,53132,51132,97132,97532.500
01 giu 2023131,15132,37130,62132,17132,17783.400
31 mag 2023130,48130,87129,15130,44130,441.325.000
30 mag 2023131,91132,07130,12130,24130,24729.100
26 mag 2023130,13131,63130,04131,41131,41832.100
25 mag 2023129,80129,82128,84129,44129,441.352.200
24 mag 2023129,63129,63128,77129,21129,21717.300
23 mag 2023132,53132,81129,71129,83129,831.170.700
22 mag 2023133,47133,93133,26133,29133,29693.500
19 mag 2023134,58135,12134,28134,28134,28696.700
18 mag 2023133,40134,15133,11133,90133,90954.700
17 mag 2023133,40133,58131,64132,62132,62995.600
16 mag 2023131,32133,89131,21133,16133,162.324.800
15 mag 2023130,36134,05130,10131,30131,301.864.700
12 mag 2023131,79132,02131,29131,58131,58655.500
12 mag 20232.186 Dividendo
11 mag 2023134,07134,13132,81133,69131,50756.900
10 mag 2023134,84135,41133,85134,83132,63733.600
09 mag 2023133,96135,10133,84134,68132,48674.800
08 mag 2023136,06136,20135,22135,78133,56718.500
05 mag 2023134,13135,00134,00134,76132,56623.800
04 mag 2023133,86134,64133,44134,09131,90692.500
03 mag 2023136,08137,32135,28135,78133,561.414.800
*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...