Cotización de los valores en bolsa

SAP AG

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

15/08/2018
- Cierre
- 99,300
- Var. (%)
- -1,056%
16/08/2018
- Cierre
- 102,060
- Var. (%)
- 2,779%
17/08/2018
- Cierre
- 101,980
- Var. (%)
- -0,078%
20/08/2018
- Cierre
- 102,600
- Var. (%)
- 0,608%
21/08/2018
- Cierre
- 102,320
- Var. (%)
- -0,273%
22/08/2018
- Cierre
- 102,540
- Var. (%)
- 0,215%
23/08/2018
- Cierre
- 103,540
- Var. (%)
- 0,975%
24/08/2018
- Cierre
- 103,980
- Var. (%)
- 0,425%
27/08/2018
- Cierre
- 104,700
- Var. (%)
- 0,692%
28/08/2018
- Cierre
- 104,440
- Var. (%)
- -0,248%
29/08/2018
- Cierre
- 104,540
- Var. (%)
- 0,096%
30/08/2018
- Cierre
- 104,280
- Var. (%)
- -0,249%
31/08/2018
- Cierre
- 103,620
- Var. (%)
- -0,633%
03/09/2018
- Cierre
- 103,640
- Var. (%)
- 0,019%
04/09/2018
- Cierre
- 102,400
- Var. (%)
- -1,196%

0.14%

Precio

102,400 €

MAXIMO

- €

MÍNIMO

- €

VOL. DIARIO (TIT.)

VAR. 2018(%)

9,58 %

VARIACIÓN

0,00 % 0,000 €

APERTURA

- €

ÚLT. SESIÓN

102,400 €

EFECTIVO

- €

VAR. 12 MESES(%)

16,52 %

Rentabilidad(%)
Máximo
105,28

Mínimo
82,05

Volumen
Capit.(MM€)
127.650

Acc. en circulac.
1.246,58

Ratios Económicos
Rent. Div.
-

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	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG	210,800	-	-	-	-	44.103
ALLIANZ SE	182,100	-	-	-	-	83.129
BASF SE	78,270	-	-	-	-	71.889
BAYER AG NA	79,830	-	-	-	-	-
BEIERSDORF	99,900	-	-	-	-	25.175
BMW STAMMAK.	81,880	-	-	-	-	53.565
CO.BK AG	8,228	-	-	-	-	5.407
CONTINENTAL	155,150	-	-	-	-	25.094
DAIMLER AG	54,200	-	-	-	-	52.257
DT.BANK NA	9,839	-	-	-	-	5.220
DT.BOERSE NA	118,850	-	-	-	-	23.176
DT.POST NA	31,000	-	-	-	-	37.457
DT.TELEKOM	13,740	-	-	-	-	61.159
E.ON SE	9,056	-	-	-	-	-
FRESEN.MED.C	87,000	-	-	-	-	25.818
FRESENIUS SE	65,580	-	-	-	-	10.184
HD CEMENT ST	67,560	-	-	-	-	8.445
HENKEL VZ	108,400	-	-	-	-	47.475
INFINEON TEC	21,460	-	-	-	-	16.089
LINDE AG	174,200	-	-	-	-	29.300
LUFTHANSA AG	22,480	-	-	-	-	10.294
MERCK KGAA	90,300	-	-	-	-	5.835
MUENCH.RUECK	185,950	-	-	-	-	38.347
PROSIEBENSAT	22,480	-	-	-	-	4.919
RWE AG ST	21,700	-	-	-	-	12.204
SAP AG	102,400	-	-	-	-	127.650
SIEMENS AG	110,020	-	-	-	-	100.581
THYSSENKRUPP	19,870	-	-	-	-	10.223
VONOVIA SE N	43,400	-	-	-	-	-
VW AG VZO	136,200	-	-	-	-	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