|
 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 | | 2004-08-16 | 900 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2004-08-17 | 30,000 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2004-08-18 | 2,200 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2004-08-19 | 24,700 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2004-08-20 | 3,500 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2004-08-23 | 2,000 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2004-08-24 | 2,900 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2004-08-25 | 3,400 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-08-26 | 2,300 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2004-08-27 | 5,800 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2004-08-30 | 5,600 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2004-08-31 | 14,800 | 1.21 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2004-09-01 | 0 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2004-09-02 | 6,200 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2004-09-03 | 84,600 | 1.22 | 1.22 | 1.19 | 1.19 | 00:00:00 | | 2004-09-06 | 17,700 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2004-09-07 | 45,800 | 1.19 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2004-09-08 | 58,800 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2004-09-09 | 15,000 | 1.22 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2004-09-10 | 11,400 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2004-09-13 | 13,000 | 1.21 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2004-09-14 | 9,900 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2004-09-15 | 10,000 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2004-09-16 | 7,400 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2004-09-17 | 20,300 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2004-09-20 | 39,400 | 1.22 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2004-09-21 | 16,000 | 1.21 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2004-09-22 | 8,700 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2004-09-23 | 15,700 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2004-09-24 | 1,900 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2004-09-27 | 13,300 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2004-09-28 | 14,900 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2004-09-29 | 16,300 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2004-09-30 | 21,600 | 1.22 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2004-10-01 | 28,500 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2004-10-04 | 63,300 | 1.23 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2004-10-05 | 7,800 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2004-10-06 | 21,900 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2004-10-07 | 196,900 | 1.24 | 1.30 | 1.24 | 1.29 | 00:00:00 | | 2004-10-08 | 41,600 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2004-10-11 | 42,400 | 1.28 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2004-10-12 | 21,300 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2004-10-13 | 21,100 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2004-10-14 | 8,700 | 1.26 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2004-10-15 | 2,200 | 1.26 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2004-10-18 | 11,000 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2004-10-19 | 45,500 | 1.26 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2004-10-20 | 32,000 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2004-10-21 | 12,700 | 1.27 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2004-10-22 | 21,900 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2004-10-25 | 39,800 | 1.25 | 1.26 | 1.22 | 1.24 | 00:00:00 | | 2004-10-26 | 41,000 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2004-10-27 | 2,700 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2004-10-28 | 25,600 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2004-10-29 | 8,400 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2004-11-01 | 1,300 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2004-11-02 | 3,600 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2004-11-03 | 6,700 | 1.22 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2004-11-04 | 37,500 | 1.24 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2004-11-05 | 94,000 | 1.23 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2004-11-08 | 47,500 | 1.24 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2004-11-09 | 47,900 | 1.25 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2004-11-10 | 186,900 | 1.26 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2004-11-11 | 23,500 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2004-11-12 | 12,100 | 1.27 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2004-11-15 | 26,000 | 1.27 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2004-11-16 | 24,100 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2004-11-17 | 17,800 | 1.26 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2004-11-18 | 9,700 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2004-11-19 | 45,300 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2004-11-22 | 25,500 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2004-11-23 | 9,600 | 1.26 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2004-11-24 | 2,500 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2004-11-25 | 31,300 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2004-11-26 | 8,300 | 1.26 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2004-11-29 | 2,300 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2004-11-30 | 16,300 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2004-12-01 | 21,100 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2004-12-02 | 13,900 | 1.27 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2004-12-03 | 41,800 | 1.27 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2004-12-06 | 19,800 | 1.27 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2004-12-07 | 113,200 | 1.28 | 1.31 | 1.27 | 1.29 | 00:00:00 | | 2004-12-08 | 10,100 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2004-12-09 | 82,200 | 1.30 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2004-12-10 | 126,800 | 1.30 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2004-12-13 | 133,100 | 1.30 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2004-12-14 | 223,800 | 1.29 | 1.32 | 1.27 | 1.27 | 00:00:00 | | 2004-12-15 | 50,800 | 1.28 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2004-12-16 | 52,100 | 1.28 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2004-12-17 | 41,300 | 1.30 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2004-12-20 | 84,800 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2004-12-21 | 78,300 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2004-12-22 | 69,800 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2004-12-23 | 69,400 | 1.31 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2004-12-24 | 33,600 | 1.29 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2004-12-27 | 35,500 | 1.29 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2004-12-28 | 55,600 | 1.30 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2004-12-29 | 84,000 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2004-12-30 | 199,100 | 1.29 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2004-12-31 | 125,800 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2005-01-03 | 8,300 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2005-01-04 | 65,900 | 1.28 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2005-01-05 | 10,100 | 1.28 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2005-01-06 | 11,700 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2005-01-07 | 24,400 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-01-10 | 39,400 | 1.28 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2005-01-11 | 162,500 | 1.29 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2005-01-12 | 42,000 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2005-01-13 | 136,300 | 1.29 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2005-01-14 | 150,600 | 1.32 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2005-01-17 | 6,800 | 1.32 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2005-01-18 | 119,900 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2005-01-19 | 19,700 | 1.29 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2005-01-20 | 70,200 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2005-01-21 | 68,700 | 1.32 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2005-01-24 | 50,500 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2005-01-25 | 44,600 | 1.31 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2005-01-26 | 228,400 | 1.33 | 1.38 | 1.33 | 1.36 | 00:00:00 | | 2005-01-27 | 10,400 | 1.37 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2005-01-28 | 32,600 | 1.35 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2005-01-31 | 55,100 | 1.35 | 1.37 | 1.34 | 1.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
