- -1,69%
- -1,67%
- -1,15%
- -0,72%
- -0,57%
- 2,66%
- 0,058
- 60,200
- 1,2082
- -
SAP AG
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 99,300
- Var. (%)
- -1,056%
- Cierre
- 102,060
- Var. (%)
- 2,779%
- Cierre
- 101,980
- Var. (%)
- -0,078%
- Cierre
- 102,600
- Var. (%)
- 0,608%
- Cierre
- 102,320
- Var. (%)
- -0,273%
- Cierre
- 102,540
- Var. (%)
- 0,215%
- Cierre
- 103,540
- Var. (%)
- 0,975%
- Cierre
- 103,980
- Var. (%)
- 0,425%
- Cierre
- 104,700
- Var. (%)
- 0,692%
- Cierre
- 104,440
- Var. (%)
- -0,248%
- Cierre
- 104,540
- Var. (%)
- 0,096%
- Cierre
- 104,280
- Var. (%)
- -0,249%
- Cierre
- 103,620
- Var. (%)
- -0,633%
- Cierre
- 103,640
- Var. (%)
- 0,019%
- Cierre
- 102,400
- Var. (%)
- -1,196%
0.14%
- Rentabilidad(%)
- Máximo
- 105,28
- Mínimo
- 82,05
- Volumen
- Capit.(MM€)
- 127.650
- Acc. en circulac.
- 1.246,58
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 105,28 |
Mínimo 2018 | 82,05 |
Máximo 12 meses | 105,28 |
Míximo 12 meses | 82,05 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM€) | 127.650 |
Acciones en circulación (M) | 1.246,58 |
Media títulos 3m | 2.280.774 |
Media títulos 12m | 2.499.544 |
Efectivo 3m | 229.228.650 |
Efectivo 12m | 226.840.171 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | - |
Pay-out (%) | - |
Benf. por acción | - |
PER (Nº de veces) | |
Precio Valor Contable | - |
Precio Cash Flow | - |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | - |
Coeficiente Alfa | - |
Coeficiente Beta | - |
Volatilidad | - |
Desviación típica | - |
Varianza | - |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
04/09/2018 | 102,400 | -1,240 | -1,196% | 103,800 | 103,980 | 101,760 | 1.807.374 |
03/09/2018 | 103,640 | 0,020 | 0,019% | 103,020 | 103,760 | 102,940 | 915.510 |
31/08/2018 | 103,620 | -0,660 | -0,633% | 103,940 | 103,940 | 102,740 | 2.190.787 |
30/08/2018 | 104,280 | -0,260 | -0,249% | 104,200 | 104,500 | 103,220 | 1.783.320 |
29/08/2018 | 104,540 | 0,100 | 0,096% | 104,700 | 104,880 | 104,240 | 1.319.862 |
28/08/2018 | 104,440 | -0,260 | -0,248% | 104,960 | 104,960 | 104,300 | 1.526.664 |
27/08/2018 | 104,700 | 0,720 | 0,692% | 104,300 | 104,900 | 104,140 | 1.166.618 |
24/08/2018 | 103,980 | 0,440 | 0,425% | 103,540 | 103,980 | 103,100 | 1.244.897 |
23/08/2018 | 103,540 | 1,000 | 0,975% | 102,700 | 103,940 | 102,700 | 1.450.723 |
22/08/2018 | 102,540 | 0,220 | 0,215% | 102,140 | 102,860 | 101,920 | 1.313.096 |
21/08/2018 | 102,320 | -0,280 | -0,273% | 102,220 | 102,900 | 102,080 | 1.413.522 |
20/08/2018 | 102,600 | 0,620 | 0,608% | 101,820 | 103,120 | 101,760 | 1.315.440 |
17/08/2018 | 101,980 | -0,080 | -0,078% | 101,980 | 102,080 | 100,940 | 1.753.722 |
16/08/2018 | 102,060 | 2,760 | 2,779% | 100,120 | 102,420 | 100,040 | 2.664.013 |
15/08/2018 | 99,300 | -1,060 | -1,056% | 100,640 | 101,160 | 99,060 | 2.266.669 |
14/08/2018 | 100,360 | 0,260 | 0,260% | 100,760 | 101,000 | 99,650 | 1.428.371 |
13/08/2018 | 100,100 | 1,450 | 1,470% | 99,090 | 100,820 | 98,990 | 1.904.698 |
10/08/2018 | 98,650 | -1,650 | -1,645% | 99,630 | 99,760 | 98,040 | 2.867.579 |
09/08/2018 | 100,300 | -0,080 | -0,080% | 100,000 | 100,640 | 99,300 | 1.372.980 |
08/08/2018 | 100,380 | 0,990 | 0,996% | 99,400 | 100,740 | 99,210 | 1.812.842 |
07/08/2018 | 99,390 | -0,470 | -0,471% | 100,600 | 101,060 | 99,380 | 1.826.797 |
06/08/2018 | 99,860 | 0,090 | 0,090% | 100,140 | 100,960 | 99,270 | 1.550.121 |
03/08/2018 | 99,770 | 0,680 | 0,686% | 99,190 | 99,880 | 99,030 | 1.630.363 |
02/08/2018 | 99,090 | -0,450 | -0,452% | 99,130 | 99,580 | 98,540 | 2.235.056 |
01/08/2018 | 99,540 | -0,310 | -0,310% | 99,750 | 100,040 | 99,020 | 1.898.971 |
31/07/2018 | 99,850 | -0,350 | -0,349% | 100,200 | 100,340 | 99,160 | 2.724.956 |
30/07/2018 | 100,200 | -2,940 | -2,850% | 102,500 | 102,860 | 100,200 | 1.620.245 |
27/07/2018 | 103,140 | -0,100 | -0,097% | 103,520 | 104,060 | 102,940 | 1.794.644 |
26/07/2018 | 103,240 | 2,240 | 2,218% | 101,660 | 103,240 | 101,660 | 2.583.810 |
25/07/2018 | 101,000 | 0,100 | 0,099% | 100,500 | 101,320 | 100,340 | 1.845.506 |
24/07/2018 | 100,900 | 1,260 | 1,265% | 100,180 | 101,860 | 99,660 | 2.233.043 |
23/07/2018 | 99,640 | -0,350 | -0,350% | 99,580 | 100,100 | 99,430 | 1.873.272 |
20/07/2018 | 99,990 | -0,990 | -0,980% | 101,520 | 102,400 | 99,570 | 4.663.920 |
19/07/2018 | 100,980 | -3,700 | -3,535% | 103,900 | 104,260 | 100,800 | 3.850.730 |
18/07/2018 | 104,680 | 0,880 | 0,848% | 104,500 | 105,080 | 104,040 | 2.078.557 |
17/07/2018 | 103,800 | 1,160 | 1,130% | 102,800 | 103,880 | 101,660 | 1.943.590 |
16/07/2018 | 102,640 | -0,140 | -0,136% | 102,780 | 103,300 | 102,040 | 1.273.286 |
13/07/2018 | 102,780 | 0,900 | 0,883% | 102,860 | 103,380 | 101,840 | 2.000.564 |
12/07/2018 | 101,880 | 1,400 | 1,393% | 100,920 | 101,920 | 100,580 | 1.746.937 |
11/07/2018 | 100,480 | -1,700 | -1,664% | 101,440 | 101,440 | 100,040 | 2.229.711 |
10/07/2018 | 102,180 | 0,800 | 0,789% | 101,620 | 102,260 | 100,820 | 1.898.444 |
09/07/2018 | 101,380 | 1,930 | 1,941% | 100,000 | 101,500 | 99,690 | 2.139.599 |
06/07/2018 | 99,450 | 0,280 | 0,282% | 99,950 | 99,980 | 98,720 | 2.184.204 |
05/07/2018 | 99,170 | 1,360 | 1,390% | 97,920 | 99,260 | 97,740 | 2.242.544 |
04/07/2018 | 97,810 | -1,250 | -1,262% | 98,760 | 98,800 | 97,540 | 1.490.026 |
03/07/2018 | 99,060 | 0,760 | 0,773% | 99,180 | 99,920 | 98,830 | 1.869.784 |
02/07/2018 | 98,300 | -0,650 | -0,657% | 98,000 | 98,880 | 97,450 | 2.074.540 |
29/06/2018 | 98,950 | 1,670 | 1,717% | 98,630 | 99,230 | 97,930 | 2.971.964 |
28/06/2018 | 97,280 | -2,670 | -2,671% | 99,640 | 100,060 | 96,770 | 3.442.039 |
27/06/2018 | 99,950 | 1,360 | 1,379% | 98,790 | 100,500 | 97,750 | 2.475.566 |
26/06/2018 | 98,590 | -0,010 | -0,010% | 99,180 | 99,420 | 98,390 | 2.452.073 |
25/06/2018 | 98,600 | -2,300 | -2,279% | 100,400 | 100,780 | 98,600 | 2.967.070 |
22/06/2018 | 100,900 | -0,520 | -0,513% | 101,100 | 101,500 | 99,870 | 2.208.375 |
21/06/2018 | 101,420 | -1,300 | -1,266% | 102,980 | 103,280 | 101,260 | 2.341.628 |
20/06/2018 | 102,720 | 0,980 | 0,963% | 102,100 | 103,060 | 101,780 | 2.553.735 |
19/06/2018 | 101,740 | -0,760 | -0,741% | 100,880 | 101,880 | 99,940 | 3.237.111 |
18/06/2018 | 102,500 | -1,280 | -1,233% | 103,060 | 103,360 | 101,860 | 2.133.921 |
15/06/2018 | 103,780 | -0,520 | -0,499% | 104,580 | 105,280 | 103,740 | 9.203.429 |
14/06/2018 | 104,300 | 1,480 | 1,439% | 102,000 | 104,540 | 101,560 | 4.218.256 |
13/06/2018 | 102,820 | 0,840 | 0,824% | 102,340 | 103,520 | 102,040 | 2.592.730 |
12/06/2018 | 101,980 | 0,200 | 0,197% | 102,200 | 102,620 | 101,760 | 2.389.139 |
11/06/2018 | 101,780 | 1,340 | 1,334% | 100,520 | 101,940 | 100,500 | 2.792.398 |
08/06/2018 | 100,440 | 0,820 | 0,823% | 99,170 | 100,500 | 98,530 | 2.728.772 |
07/06/2018 | 99,620 | 0,550 | 0,555% | 99,230 | 99,990 | 98,990 | 2.544.354 |
06/06/2018 | 99,070 | 0,070 | 0,071% | 99,000 | 99,960 | 98,270 | 3.148.530 |
05/06/2018 | 99,000 | 1,210 | 1,237% | 97,760 | 99,840 | 97,450 | 3.108.099 |
04/06/2018 | 97,790 | 0,460 | 0,473% | 97,800 | 98,040 | 96,670 | 1.541.129 |
01/06/2018 | 97,330 | 0,990 | 1,028% | 97,070 | 98,030 | 96,720 | 2.879.484 |
31/05/2018 | 96,340 | 0,160 | 0,166% | 96,270 | 96,940 | 95,800 | 3.362.257 |
30/05/2018 | 96,180 | 0,850 | 0,892% | 95,870 | 96,410 | 95,300 | 2.572.201 |
29/05/2018 | 95,330 | -1,310 | -1,356% | 95,800 | 96,120 | 94,760 | 3.768.083 |
28/05/2018 | 96,640 | -1,190 | -1,216% | 98,000 | 98,280 | 96,340 | 1.968.790 |
25/05/2018 | 97,830 | 0,990 | 1,022% | 97,390 | 97,920 | 97,030 | 2.793.208 |
24/05/2018 | 96,840 | 0,420 | 0,436% | 96,660 | 97,550 | 96,310 | 3.043.284 |
23/05/2018 | 96,420 | 0,310 | 0,323% | 95,980 | 96,420 | 95,250 | 2.947.963 |
22/05/2018 | 96,110 | 0,260 | 0,271% | 96,030 | 96,560 | 95,400 | 2.341.480 |
18/05/2018 | 95,850 | -1,100 | -1,135% | 95,750 | 96,120 | 95,210 | 3.735.841 |
17/05/2018 | 96,950 | 0,780 | 0,811% | 95,880 | 97,170 | 95,720 | 2.679.716 |
16/05/2018 | 96,170 | 0,670 | 0,702% | 95,600 | 96,500 | 95,450 | 2.270.457 |
15/05/2018 | 95,500 | -1,350 | -1,394% | 96,230 | 96,440 | 95,040 | 3.044.433 |
14/05/2018 | 96,850 | -0,570 | -0,585% | 97,230 | 97,420 | 96,470 | 1.863.791 |
11/05/2018 | 97,420 | -0,120 | -0,123% | 97,700 | 97,900 | 96,640 | 2.464.833 |
10/05/2018 | 97,540 | 0,800 | 0,827% | 96,910 | 97,610 | 96,400 | 1.862.854 |
09/05/2018 | 96,740 | 0,230 | 0,238% | 96,040 | 97,000 | 96,030 | 2.450.649 |
08/05/2018 | 96,510 | 0,510 | 0,531% | 96,000 | 96,670 | 95,650 | 1.987.752 |
07/05/2018 | 96,000 | 0,560 | 0,587% | 95,300 | 96,280 | 94,890 | 1.898.674 |
04/05/2018 | 95,440 | 1,490 | 1,586% | 94,500 | 95,440 | 94,080 | 2.609.583 |
03/05/2018 | 93,950 | 0,100 | 0,107% | 93,910 | 94,390 | 93,330 | 2.407.417 |
02/05/2018 | 93,850 | 1,430 | 1,547% | 93,400 | 94,190 | 92,530 | 3.471.269 |
30/04/2018 | 92,420 | 0,400 | 0,435% | 92,180 | 92,450 | 91,290 | 2.616.577 |
27/04/2018 | 92,020 | 1,690 | 1,871% | 91,010 | 92,280 | 90,040 | 3.803.419 |
26/04/2018 | 90,330 | 1,190 | 1,335% | 89,730 | 90,480 | 88,950 | 2.787.701 |
25/04/2018 | 89,140 | -1,070 | -1,186% | 89,970 | 90,610 | 88,340 | 3.348.385 |
24/04/2018 | 90,210 | 3,060 | 3,511% | 89,600 | 90,920 | 89,200 | 6.003.527 |
23/04/2018 | 87,150 | 0,630 | 0,728% | 86,450 | 87,200 | 85,830 | 2.054.614 |
20/04/2018 | 86,520 | -1,190 | -1,357% | 87,200 | 87,670 | 86,360 | 5.270.412 |
19/04/2018 | 87,710 | -0,830 | -0,937% | 88,600 | 88,660 | 87,390 | 2.124.598 |
18/04/2018 | 88,540 | 0,080 | 0,090% | 88,910 | 89,110 | 87,870 | 2.101.965 |
17/04/2018 | 88,460 | 1,260 | 1,445% | 87,420 | 88,870 | 86,970 | 2.543.745 |
16/04/2018 | 87,200 | -0,770 | -0,875% | 88,010 | 88,260 | 87,130 | 1.509.727 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ADIDAS AG | 210,800 | 0,00 | - | - | - | - | 44.103 |
ALLIANZ SE | 182,100 | 0,00 | - | - | - | - | 83.129 |
BASF SE | 78,270 | 0,00 | - | - | - | - | 71.889 |
BAYER AG NA | 79,830 | 0,00 | - | - | - | - | - |
BEIERSDORF | 99,900 | 0,00 | - | - | - | - | 25.175 |
BMW STAMMAK. | 81,880 | 0,00 | - | - | - | - | 53.565 |
CO.BK AG | 8,228 | 0,00 | - | - | - | - | 5.407 |
CONTINENTAL | 155,150 | 0,00 | - | - | - | - | 25.094 |
DAIMLER AG | 54,200 | 0,00 | - | - | - | - | 52.257 |
DT.BANK NA | 9,839 | 0,00 | - | - | - | - | 5.220 |
DT.BOERSE NA | 118,850 | 0,00 | - | - | - | - | 23.176 |
DT.POST NA | 31,000 | 0,00 | - | - | - | - | 37.457 |
DT.TELEKOM | 13,740 | 0,00 | - | - | - | - | 61.159 |
E.ON SE | 9,056 | 0,00 | - | - | - | - | - |
FRESEN.MED.C | 87,000 | 0,00 | - | - | - | - | 25.818 |
FRESENIUS SE | 65,580 | 0,00 | - | - | - | - | 10.184 |
HD CEMENT ST | 67,560 | 0,00 | - | - | - | - | 8.445 |
HENKEL VZ | 108,400 | 0,00 | - | - | - | - | 47.475 |
INFINEON TEC | 21,460 | 0,00 | - | - | - | - | 16.089 |
LINDE AG | 174,200 | 0,00 | - | - | - | - | 29.300 |
LUFTHANSA AG | 22,480 | 0,00 | - | - | - | - | 10.294 |
MERCK KGAA | 90,300 | 0,00 | - | - | - | - | 5.835 |
MUENCH.RUECK | 185,950 | 0,00 | - | - | - | - | 38.347 |
PROSIEBENSAT | 22,480 | 0,00 | - | - | - | - | 4.919 |
RWE AG ST | 21,700 | 0,00 | - | - | - | - | 12.204 |
SAP AG | 102,400 | 0,00 | - | - | - | - | 127.650 |
SIEMENS AG | 110,020 | 0,00 | - | - | - | - | 100.581 |
THYSSENKRUPP | 19,870 | 0,00 | - | - | - | - | 10.223 |
VONOVIA SE N | 43,400 | 0,00 | - | - | - | - | - |
VW AG VZO | 136,200 | 0,00 | - | - | - | - | 54.027 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
APPLE INC | 228,360 | 0,32 | 229,180 | 226,630 | 27.390.132 | 6.247.673.359 | - |
ASML HOLDING | 171,700 | -3,20 | 178,460 | 171,300 | 1.521.069 | 262.142.711 | 74.082 |
CISCO SYSTEM | 47,730 | -0,08 | 48,060 | 47,510 | 19.122.239 | 913.606.962 | - |
IBM INTL | 145,680 | -0,55 | 146,190 | 144,810 | 3.076.911 | 447.588.070 | - |
INTEL CORP | 47,960 | -0,97 | 48,427 | 47,560 | 15.682.894 | 751.544.640 | - |
MICROSOFT | 111,710 | -0,55 | 111,955 | 110,220 | 22.634.641 | 2.521.252.717 | - |
SAP AG | 102,400 | 0,00 | - | - | - | - | 127.650 |