|
 SAG GEST - Soluções Automóvel Globais - [Ticker: SVA.LS] |     | | Last Trade | 0.06 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.06 | | High | 0.06 | Low | 0.06 | | Volume | 9,586 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.07 x 435,000 - 0.08 x 1,432,900 | | Former Close | 0.06 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SVA.LS quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-26 | 14,500 | 1.60 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2004-02-27 | 74,400 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2004-03-01 | 115,400 | 1.59 | 1.59 | 1.56 | 1.56 | 00:00:00 | | 2004-03-02 | 238,000 | 1.56 | 1.61 | 1.56 | 1.61 | 00:00:00 | | 2004-03-03 | 86,700 | 1.61 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2004-03-04 | 83,600 | 1.62 | 1.65 | 1.62 | 1.64 | 00:00:00 | | 2004-03-05 | 27,500 | 1.64 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2004-03-08 | 80,500 | 1.63 | 1.65 | 1.61 | 1.63 | 00:00:00 | | 2004-03-09 | 104,300 | 1.62 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2004-03-10 | 94,000 | 1.59 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2004-03-11 | 161,700 | 1.57 | 1.59 | 1.46 | 1.59 | 00:00:00 | | 2004-03-12 | 55,600 | 1.54 | 1.60 | 1.54 | 1.59 | 00:00:00 | | 2004-03-15 | 19,200 | 1.55 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2004-03-16 | 21,900 | 1.55 | 1.55 | 1.51 | 1.53 | 00:00:00 | | 2004-03-17 | 143,700 | 1.53 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2004-03-18 | 23,500 | 1.56 | 1.57 | 1.53 | 1.54 | 00:00:00 | | 2004-03-19 | 22,000 | 1.58 | 1.58 | 1.54 | 1.54 | 00:00:00 | | 2004-03-22 | 10,600 | 1.54 | 1.56 | 1.53 | 1.56 | 00:00:00 | | 2004-03-23 | 8,300 | 1.55 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2004-03-24 | 3,900 | 1.54 | 1.56 | 1.53 | 1.55 | 00:00:00 | | 2004-03-25 | 22,400 | 1.54 | 1.56 | 1.54 | 1.55 | 00:00:00 | | 2004-03-26 | 6,800 | 1.57 | 1.57 | 1.54 | 1.55 | 00:00:00 | | 2004-03-29 | 16,800 | 1.55 | 1.55 | 1.54 | 1.54 | 00:00:00 | | 2004-03-30 | 17,600 | 1.55 | 1.55 | 1.54 | 1.54 | 00:00:00 | | 2004-03-31 | 8,200 | 1.55 | 1.55 | 1.54 | 1.55 | 00:00:00 | | 2004-04-01 | 20,700 | 1.54 | 1.56 | 1.54 | 1.56 | 00:00:00 | | 2004-04-02 | 27,200 | 1.56 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2004-04-05 | 144,500 | 1.57 | 1.62 | 1.57 | 1.61 | 00:00:00 | | 2004-04-06 | 135,500 | 1.62 | 1.63 | 1.61 | 1.62 | 00:00:00 | | 2004-04-07 | 72,700 | 1.60 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2004-04-08 | 369,200 | 1.63 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2004-04-13 | 262,500 | 1.63 | 1.65 | 1.62 | 1.64 | 00:00:00 | | 2004-04-14 | 144,700 | 1.53 | 1.57 | 1.52 | 1.55 | 00:00:00 | | 2004-04-15 | 95,800 | 1.55 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2004-04-16 | 48,800 | 1.53 | 1.53 | 1.51 | 1.52 | 00:00:00 | | 2004-04-19 | 30,800 | 1.52 | 1.54 | 1.52 | 1.53 | 00:00:00 | | 2004-04-20 | 29,300 | 1.52 | 1.54 | 1.52 | 1.52 | 00:00:00 | | 2004-04-21 | 25,700 | 1.52 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2004-04-22 | 36,600 | 1.51 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2004-04-23 | 311,000 | 1.50 | 1.51 | 1.40 | 1.45 | 00:00:00 | | 2004-04-26 | 5,000 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2004-04-27 | 43,600 | 1.45 | 1.45 | 1.41 | 1.42 | 00:00:00 | | 2004-04-28 | 29,700 | 1.42 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2004-04-29 | 24,400 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2004-04-30 | 17,500 | 1.44 | 1.44 | 1.42 | 1.42 | 00:00:00 | | 2004-05-03 | 39,600 | 1.40 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2004-05-04 | 115,600 | 1.41 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2004-05-05 | 14,000 | 1.41 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2004-05-06 | 27,000 | 1.40 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2004-05-07 | 39,200 | 1.40 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2004-05-10 | 24,500 | 1.38 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2004-05-11 | 121,400 | 1.37 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2004-05-12 | 20,500 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2004-05-13 | 32,800 | 1.35 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2004-05-14 | 11,200 | 1.38 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2004-05-17 | 47,700 | 1.36 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2004-05-18 | 50,500 | 1.33 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2004-05-19 | 64,400 | 1.33 | 1.34 | 1.31 | 1.33 | 00:00:00 | | 2004-05-20 | 8,200 | 1.32 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2004-05-21 | 7,600 | 1.34 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2004-05-24 | 8,100 | 1.32 | 1.34 | 1.31 | 1.34 | 00:00:00 | | 2004-05-25 | 9,600 | 1.34 | 1.34 | 1.31 | 1.31 | 00:00:00 | | 2004-05-26 | 4,100 | 1.31 | 1.34 | 1.31 | 1.33 | 00:00:00 | | 2004-05-27 | 38,800 | 1.33 | 1.36 | 1.32 | 1.33 | 00:00:00 | | 2004-05-28 | 21,800 | 1.33 | 1.33 | 1.31 | 1.31 | 00:00:00 | | 2004-05-31 | 6,400 | 1.31 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2004-06-01 | 156,300 | 1.31 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2004-06-02 | 49,000 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2004-06-03 | 28,900 | 1.27 | 1.31 | 1.27 | 1.31 | 00:00:00 | | 2004-06-04 | 12,500 | 1.31 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2004-06-07 | 33,000 | 1.29 | 1.31 | 1.29 | 1.31 | 00:00:00 | | 2004-06-08 | 9,100 | 1.29 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2004-06-09 | 3,000 | 1.29 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2004-06-10 | 0 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2004-06-11 | 16,000 | 1.30 | 1.31 | 1.29 | 1.31 | 00:00:00 | | 2004-06-14 | 15,400 | 1.31 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2004-06-15 | 4,800 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2004-06-16 | 9,500 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2004-06-17 | 8,700 | 1.30 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2004-06-18 | 17,000 | 1.29 | 1.31 | 1.29 | 1.31 | 00:00:00 | | 2004-06-21 | 27,300 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2004-06-22 | 250,500 | 1.29 | 1.30 | 1.24 | 1.26 | 00:00:00 | | 2004-06-23 | 32,400 | 1.26 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2004-06-24 | 9,300 | 1.26 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2004-06-25 | 9,500 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2004-06-28 | 38,600 | 1.25 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2004-06-29 | 22,700 | 1.25 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2004-06-30 | 80,300 | 1.24 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2004-07-01 | 33,300 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2004-07-02 | 28,800 | 1.23 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2004-07-05 | 22,800 | 1.25 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2004-07-06 | 18,500 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2004-07-07 | 23,500 | 1.22 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2004-07-08 | 11,600 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2004-07-09 | 6,700 | 1.21 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2004-07-12 | 6,200 | 1.23 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2004-07-13 | 5,500 | 1.22 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2004-07-14 | 40,800 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2004-07-15 | 41,400 | 1.22 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2004-07-16 | 12,600 | 1.24 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2004-07-19 | 14,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2004-07-20 | 10,900 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2004-07-21 | 37,000 | 1.23 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2004-07-22 | 1,000 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2004-07-23 | 11,200 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2004-07-26 | 7,300 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2004-07-27 | 18,600 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2004-07-28 | 6,900 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2004-07-29 | 5,300 | 1.22 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2004-07-30 | 13,900 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2004-08-02 | 16,200 | 1.21 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2004-08-03 | 27,900 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2004-08-04 | 29,100 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2004-08-05 | 101,300 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2004-08-06 | 26,200 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2004-08-09 | 31,000 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2004-08-10 | 23,300 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2004-08-11 | 4,000 | 1.21 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2004-08-12 | 10,700 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-08-13 | 5,000 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2004-08-16 | 900 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
