XNYS
Datos históricos de SAP SE
SAP SE · SAP
$214.78
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:43 UTC
- Variación en el periodo
- −19.11%
- Máximo
- US$281.37
- 23 de octubre de 2025
- Mínimo
- US$144.97
- 23 de julio de 2026
- Volumen medio diario
- 2.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 213.74 | 215.68 | 213.22 | 214.78 | +1.12% | 2.24 M |
| 8 oct 2026 | 210.91 | 213.31 | 205.91 | 212.40 | +1.08% | 2.25 M |
| 7 oct 2026 | 210.58 | 211.54 | 208.20 | 210.13 | −0.16% | 1.99 M |
| 6 oct 2026 | 212.22 | 213.69 | 210.07 | 210.46 | +1.31% | 1.65 M |
| 5 oct 2026 | 208.61 | 211.02 | 206.46 | 207.74 | −0.40% | 1.35 M |
| 2 oct 2026 | 210.01 | 210.31 | 206.36 | 208.57 | −1.05% | 1.41 M |
| 1 oct 2026 | 214.07 | 214.72 | 209.10 | 210.79 | +1.11% | 1.97 M |
| 30 sep 2026 | 209.00 | 211.55 | 208.25 | 208.48 | −1.12% | 2.44 M |
| 29 sep 2026 | 209.11 | 211.31 | 208.62 | 210.85 | +0.74% | 2.37 M |
| 28 sep 2026 | 204.53 | 210.36 | 203.17 | 209.31 | −0.65% | 2.06 M |
| 25 sep 2026 | 210.16 | 212.74 | 209.49 | 210.68 | +0.75% | 1.56 M |
| 24 sep 2026 | 210.00 | 210.69 | 207.46 | 209.11 | −0.72% | 1.17 M |
| 23 sep 2026 | 211.47 | 213.95 | 210.08 | 210.62 | −0.03% | 1.55 M |
| 22 sep 2026 | 214.20 | 214.42 | 207.74 | 210.68 | +0.70% | 1.77 M |
| 21 sep 2026 | 212.43 | 212.71 | 209.01 | 209.22 | −0.11% | 1.82 M |
| 18 sep 2026 | 212.58 | 213.12 | 209.33 | 209.45 | −1.97% | 1.89 M |
| 17 sep 2026 | 214.07 | 216.59 | 212.08 | 213.66 | +0.22% | 1.1 M |
| 16 sep 2026 | 213.13 | 215.98 | 212.88 | 213.20 | −1.15% | 1.32 M |
| 15 sep 2026 | 213.55 | 218.69 | 213.04 | 215.67 | −1.20% | 1.85 M |
| 14 sep 2026 | 215.15 | 218.64 | 212.02 | 218.28 | +5.78% | 2.02 M |
| 11 sep 2026 | 204.60 | 207.72 | 204.60 | 206.36 | +0.20% | 1.72 M |
| 10 sep 2026 | 206.35 | 208.10 | 203.74 | 205.95 | −1.53% | 2.24 M |
| 9 sep 2026 | 215.84 | 215.85 | 209.03 | 209.14 | −1.11% | 2.49 M |
| 8 sep 2026 | 213.12 | 213.18 | 209.16 | 211.49 | −1.68% | 2.57 M |
| 4 sep 2026 | 219.56 | 220.33 | 214.47 | 215.11 | −0.88% | 2.3 M |
| 3 sep 2026 | 215.71 | 218.01 | 213.96 | 217.03 | +3.50% | 2.39 M |
| 2 sep 2026 | 212.50 | 214.15 | 209.38 | 209.69 | −1.11% | 1.51 M |
| 1 sep 2026 | 215.86 | 218.00 | 211.86 | 212.04 | −4.01% | 2.55 M |
| 31 ago 2026 | 219.82 | 223.28 | 219.73 | 220.89 | −0.29% | 3.03 M |
| 28 ago 2026 | 219.77 | 222.96 | 219.56 | 221.54 | +0.17% | 2.32 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.