Dati storici SAP SE ADRhedged - SAPH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	58,3977	59,21	56,81	57,60	748	-1,22	-2,08%
1 Mese	55,5352	59,21	54,67	57,37	277	1,65	2,96%
3 Mesi	51,35	59,21	50,80	56,08	250	5,83	11,36%
6 Mesi	51,35	59,21	50,80	56,08	250	5,83	11,36%
1 Anno	51,35	59,21	50,80	56,08	250	5,83	11,36%
3 Anni	51,35	59,21	50,80	56,08	250	5,83	11,36%
5 Anni	51,35	59,21	50,80	56,08	250	5,83	11,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Feb 2025	57,1811	0,31	0,54%	56,8743	57,63	56,8743	202
22 Feb 2025	56,8743	-0,79	-1,37%	57,6666	57,97	56,81	1.204
21 Feb 2025	57,6666	-0,40	-0,68%	58,0643	58,18	57,6666	231
20 Feb 2025	58,0643	-0,74	-1,26%	59,21	59,21	58,0323	1.354
19 Feb 2025	58,8078	0,41	0,70%	58,3977	58,8078	58,3977	202
15 Feb 2025	58,3977	-0,74	-1,24%	59,1337	59,1337	58,3977	4
14 Feb 2025	59,1337	0,14	0,24%	58,9892	59,1337	58,9892	19
13 Feb 2025	58,9892	0,33	0,57%	58,6552	58,9892	58,52	421
12 Feb 2025	58,6552	1,40	2,45%	57,2518	58,6552	57,2518	0
11 Feb 2025	57,2518	0,12	0,21%	57,1329	57,2518	57,07	112
08 Feb 2025	57,1329	-0,21	-0,36%	57,34	57,48	57,02	603
07 Feb 2025	57,34	0,01	0,01%	57,3344	57,34	57,3344	100
06 Feb 2025	57,3344	1,04	1,84%	56,2978	57,3344	56,2978	100
05 Feb 2025	56,2978	0,67	1,21%	55,6257	56,2978	55,6257	200
04 Feb 2025	55,6257	-0,35	-0,62%	56,28	56,28	55,6257	4
01 Feb 2025	55,9735	-0,55	-0,96%	56,95	56,95	55,9735	412
31 Gen 2025	56,5186	0,51	0,91%	56,0116	56,5186	56,0116	101
30 Gen 2025	56,0116	0,83	1,50%	55,1847	56,06	55,1847	101
29 Gen 2025	55,1847	0,11	0,20%	55,01	55,1847	55,01	4
28 Gen 2025	55,0727	-0,46	-0,83%	55,5352	55,5352	54,67	100