|
 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 | | 2005-01-31 | 55,100 | 1.35 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2005-02-01 | 89,600 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2005-02-02 | 142,200 | 1.36 | 1.39 | 1.36 | 1.37 | 00:00:00 | | 2005-02-03 | 463,500 | 1.39 | 1.44 | 1.38 | 1.43 | 00:00:00 | | 2005-02-04 | 151,700 | 1.44 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2005-02-07 | 344,100 | 1.43 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2005-02-08 | 53,000 | 1.44 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2005-02-09 | 99,400 | 1.47 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2005-02-10 | 105,500 | 1.45 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2005-02-11 | 61,100 | 1.46 | 1.46 | 1.45 | 1.46 | 00:00:00 | | 2005-02-14 | 64,000 | 1.46 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2005-02-15 | 75,900 | 1.45 | 1.46 | 1.44 | 1.44 | 00:00:00 | | 2005-02-16 | 117,200 | 1.45 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2005-02-17 | 127,700 | 1.43 | 1.44 | 1.42 | 1.44 | 00:00:00 | | 2005-02-18 | 76,700 | 1.43 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2005-02-21 | 117,400 | 1.45 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2005-02-22 | 32,400 | 1.42 | 1.44 | 1.42 | 1.44 | 00:00:00 | | 2005-02-23 | 75,300 | 1.43 | 1.44 | 1.42 | 1.43 | 00:00:00 | | 2005-02-24 | 25,700 | 1.42 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2005-02-25 | 39,100 | 1.43 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2005-02-28 | 21,100 | 1.42 | 1.44 | 1.42 | 1.44 | 00:00:00 | | 2005-03-01 | 58,300 | 1.42 | 1.44 | 1.42 | 1.43 | 00:00:00 | | 2005-03-02 | 42,400 | 1.42 | 1.44 | 1.42 | 1.43 | 00:00:00 | | 2005-03-03 | 30,300 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2005-03-04 | 36,100 | 1.42 | 1.44 | 1.42 | 1.44 | 00:00:00 | | 2005-03-07 | 21,700 | 1.43 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2005-03-08 | 33,000 | 1.44 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2005-03-09 | 70,600 | 1.43 | 1.45 | 1.43 | 1.44 | 00:00:00 | | 2005-03-10 | 107,700 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2005-03-11 | 3,500 | 1.44 | 1.44 | 1.42 | 1.43 | 00:00:00 | | 2005-03-14 | 8,900 | 1.43 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2005-03-15 | 38,600 | 1.42 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2005-03-16 | 35,400 | 1.41 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2005-03-17 | 33,900 | 1.41 | 1.42 | 1.41 | 1.42 | 00:00:00 | | 2005-03-18 | 34,900 | 1.41 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2005-03-21 | 46,200 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2005-03-22 | 20,800 | 1.39 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2005-03-23 | 8,300 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2005-03-24 | 16,700 | 1.39 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2005-03-29 | 14,600 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2005-03-30 | 11,400 | 1.39 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2005-03-31 | 16,900 | 1.39 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2005-04-01 | 23,400 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2005-04-04 | 2,800 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2005-04-05 | 101,800 | 1.39 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2005-04-06 | 5,600 | 1.39 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2005-04-07 | 1,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2005-04-08 | 44,900 | 1.38 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2005-04-11 | 96,100 | 1.37 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2005-04-12 | 160,100 | 1.36 | 1.37 | 1.31 | 1.34 | 00:00:00 | | 2005-04-13 | 15,100 | 1.33 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2005-04-14 | 6,700 | 1.31 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2005-04-15 | 42,300 | 1.33 | 1.33 | 1.28 | 1.32 | 00:00:00 | | 2005-04-18 | 20,900 | 1.32 | 1.32 | 1.28 | 1.30 | 00:00:00 | | 2005-04-19 | 46,700 | 1.30 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2005-04-20 | 13,800 | 1.30 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2005-04-21 | 1,600 | 1.28 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2005-04-22 | 13,100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-04-25 | 18,300 | 1.29 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2005-04-26 | 19,900 | 1.29 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2005-04-27 | 28,800 | 1.29 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2005-04-28 | 68,400 | 1.29 | 1.34 | 1.29 | 1.33 | 00:00:00 | | 2005-04-29 | 59,000 | 1.33 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2005-05-02 | 8,400 | 1.33 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2005-05-03 | 5,200 | 1.33 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2005-05-04 | 19,700 | 1.33 | 1.33 | 1.32 | 1.33 | 00:00:00 | | 2005-05-05 | 460,300 | 1.32 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2005-05-06 | 6,900 | 1.32 | 1.34 | 1.31 | 1.32 | 00:00:00 | | 2005-05-09 | 7,700 | 1.31 | 1.34 | 1.31 | 1.31 | 00:00:00 | | 2005-05-10 | 6,700 | 1.31 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2005-05-11 | 1,300 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2005-05-12 | 60,600 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2005-05-13 | 108,300 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2005-05-16 | 12,500 | 1.31 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2005-05-17 | 11,400 | 1.30 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2005-05-18 | 5,200 | 1.29 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2005-05-19 | 7,700 | 1.29 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2005-05-20 | 237,900 | 1.29 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2005-05-23 | 40,200 | 1.30 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2005-05-24 | 11,100 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2005-05-25 | 19,500 | 1.29 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2005-05-26 | 700 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2005-05-27 | 10,100 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2005-05-30 | 14,200 | 1.29 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2005-05-31 | 52,100 | 1.29 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2005-06-01 | 11,100 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-06-02 | 13,600 | 1.27 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2005-06-03 | 0 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2005-06-06 | 15,400 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2005-06-07 | 178,500 | 1.26 | 1.30 | 1.24 | 1.28 | 00:00:00 | | 2005-06-08 | 107,500 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2005-06-09 | 8,200 | 1.25 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2005-06-13 | 51,600 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2005-06-14 | 17,700 | 1.25 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2005-06-15 | 12,300 | 1.25 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2005-06-16 | 7,100 | 1.26 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2005-06-17 | 5,000 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2005-06-20 | 11,000 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2005-06-21 | 10,400 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-06-22 | 12,000 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2005-06-23 | 8,500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-06-24 | 18,900 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2005-06-27 | 2,200 | 1.25 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2005-06-28 | 10,700 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2005-06-29 | 39,500 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2005-06-30 | 10,700 | 1.24 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2005-07-01 | 15,300 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2005-07-04 | 5,200 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-07-05 | 18,600 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2005-07-06 | 30,300 | 1.26 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2005-07-07 | 61,400 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2005-07-08 | 55,400 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2005-07-11 | 11,100 | 1.26 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2005-07-12 | 9,000 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-07-13 | 97,200 | 1.28 | 1.31 | 1.28 | 1.31 | 00:00:00 | | 2005-07-14 | 39,000 | 1.29 | 1.38 | 1.29 | 1.36 | 00:00:00 | | 2005-07-15 | 144,000 | 1.32 | 1.38 | 1.32 | 1.38 | 00:00:00 | | 2005-07-18 | 39,100 | 1.33 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2005-07-19 | 6,100 | 1.34 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2005-07-20 | 15,700 | 1.33 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2005-07-21 | 9,700 | 1.34 | 1.35 | 1.34 | 1.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
