|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-21 | 9,700 | 1.34 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2005-07-22 | 26,500 | 1.34 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2005-07-25 | 7,100 | 1.34 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2005-07-26 | 2,700 | 1.33 | 1.34 | 1.33 | 1.34 | 00:00:00 | | 2005-07-27 | 28,100 | 1.34 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2005-07-28 | 107,500 | 1.35 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2005-07-29 | 27,000 | 1.38 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2005-08-01 | 4,000 | 1.37 | 1.38 | 1.37 | 1.38 | 00:00:00 | | 2005-08-02 | 11,400 | 1.36 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2005-08-03 | 9,600 | 1.39 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2005-08-04 | 38,300 | 1.37 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2005-08-05 | 213,100 | 1.45 | 1.51 | 1.42 | 1.48 | 00:00:00 | | 2005-08-08 | 61,700 | 1.46 | 1.49 | 1.46 | 1.49 | 00:00:00 | | 2005-08-09 | 80,400 | 1.49 | 1.53 | 1.48 | 1.51 | 00:00:00 | | 2005-08-10 | 96,000 | 1.50 | 1.54 | 1.48 | 1.54 | 00:00:00 | | 2005-08-11 | 108,400 | 1.55 | 1.59 | 1.52 | 1.59 | 00:00:00 | | 2005-08-12 | 126,300 | 1.55 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2005-08-15 | 21,600 | 1.57 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2005-08-16 | 58,400 | 1.58 | 1.58 | 1.54 | 1.56 | 00:00:00 | | 2005-08-17 | 65,900 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2005-08-18 | 96,100 | 1.52 | 1.59 | 1.51 | 1.59 | 00:00:00 | | 2005-08-19 | 18,800 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2005-08-22 | 24,200 | 1.55 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2005-08-23 | 112,400 | 1.54 | 1.59 | 1.53 | 1.59 | 00:00:00 | | 2005-08-24 | 85,500 | 1.56 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2005-08-25 | 80,400 | 1.59 | 1.59 | 1.57 | 1.58 | 00:00:00 | | 2005-08-26 | 7,200 | 1.57 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2005-08-29 | 13,200 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2005-08-30 | 98,900 | 1.56 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2005-08-31 | 66,800 | 1.58 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2005-09-01 | 64,300 | 1.59 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2005-09-02 | 8,000 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2005-09-05 | 13,700 | 1.59 | 1.59 | 1.57 | 1.59 | 00:00:00 | | 2005-09-06 | 18,000 | 1.57 | 1.59 | 1.57 | 1.59 | 00:00:00 | | 2005-09-07 | 168,200 | 1.59 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2005-09-08 | 59,700 | 1.60 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2005-09-09 | 14,900 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2005-09-12 | 11,600 | 1.60 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2005-09-13 | 29,100 | 1.60 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2005-09-14 | 31,800 | 1.59 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2005-09-15 | 82,800 | 1.63 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2005-09-16 | 81,700 | 1.63 | 1.64 | 1.63 | 1.63 | 00:00:00 | | 2005-09-19 | 28,100 | 1.62 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2005-09-20 | 36,200 | 1.61 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2005-09-21 | 20,500 | 1.61 | 1.62 | 1.61 | 1.62 | 00:00:00 | | 2005-09-22 | 72,900 | 1.62 | 1.64 | 1.62 | 1.63 | 00:00:00 | | 2005-09-23 | 3,000 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2005-09-26 | 129,800 | 1.60 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2005-09-27 | 2,117,000 | 1.64 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2005-09-28 | 35,500 | 1.63 | 1.65 | 1.63 | 1.64 | 00:00:00 | | 2005-09-29 | 65,600 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2005-09-30 | 21,800 | 1.66 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2005-10-03 | 28,100 | 1.65 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2005-10-04 | 55,700 | 1.60 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2005-10-05 | 500 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2005-10-06 | 133,100 | 1.64 | 1.65 | 1.63 | 1.64 | 00:00:00 | | 2005-10-07 | 136,200 | 1.66 | 1.67 | 1.65 | 1.66 | 00:00:00 | | 2005-10-10 | 44,400 | 1.65 | 1.68 | 1.65 | 1.66 | 00:00:00 | | 2005-10-11 | 45,800 | 1.66 | 1.67 | 1.66 | 1.66 | 00:00:00 | | 2005-10-12 | 72,900 | 1.65 | 1.67 | 1.64 | 1.65 | 00:00:00 | | 2005-10-13 | 65,000 | 1.64 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2005-10-14 | 200 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-10-17 | 7,100 | 1.62 | 1.65 | 1.62 | 1.65 | 00:00:00 | | 2005-10-18 | 1,900 | 1.63 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2005-10-19 | 5,700 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2005-10-20 | 30,100 | 1.66 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2005-10-21 | 63,000 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2005-10-24 | 99,400 | 1.68 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2005-10-25 | 10,400 | 1.68 | 1.68 | 1.67 | 1.67 | 00:00:00 | | 2005-10-26 | 9,000 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2005-10-27 | 21,200 | 1.68 | 1.68 | 1.67 | 1.67 | 00:00:00 | | 2005-10-28 | 29,800 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2005-10-31 | 17,200 | 1.62 | 1.68 | 1.62 | 1.68 | 00:00:00 | | 2005-11-01 | 13,400 | 1.68 | 1.69 | 1.64 | 1.64 | 00:00:00 | | 2005-11-02 | 73,300 | 1.66 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2005-11-03 | 22,600 | 1.69 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2005-11-04 | 14,800 | 1.68 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2005-11-07 | 46,300 | 1.65 | 1.68 | 1.65 | 1.67 | 00:00:00 | | 2005-11-08 | 4,400 | 1.65 | 1.69 | 1.65 | 1.66 | 00:00:00 | | 2005-11-09 | 49,900 | 1.67 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2005-11-10 | 3,200 | 1.69 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2005-11-11 | 5,700 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2005-11-14 | 3,800 | 1.66 | 1.68 | 1.66 | 1.67 | 00:00:00 | | 2005-11-15 | 23,100 | 1.68 | 1.69 | 1.67 | 1.69 | 00:00:00 | | 2005-11-16 | 7,300 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2005-11-17 | 11,700 | 1.68 | 1.69 | 1.68 | 1.68 | 00:00:00 | | 2005-11-18 | 116,100 | 1.68 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2005-11-21 | 97,300 | 1.67 | 1.68 | 1.67 | 1.67 | 00:00:00 | | 2005-11-22 | 37,900 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2005-11-23 | 4,400 | 1.65 | 1.68 | 1.65 | 1.67 | 00:00:00 | | 2005-11-24 | 24,300 | 1.66 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2005-11-25 | 10,300 | 1.69 | 1.69 | 1.67 | 1.67 | 00:00:00 | | 2005-11-28 | 10,600 | 1.67 | 1.69 | 1.67 | 1.68 | 00:00:00 | | 2005-11-29 | 11,700 | 1.67 | 1.70 | 1.67 | 1.68 | 00:00:00 | | 2005-11-30 | 2,800 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2005-12-01 | 0 | 1.69 | 1.69 | 1.68 | 1.68 | 00:00:00 | | 2005-12-02 | 27,500 | 1.69 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2005-12-05 | 32,000 | 1.70 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2005-12-06 | 17,800 | 1.68 | 1.70 | 1.68 | 1.69 | 00:00:00 | | 2005-12-07 | 5,900 | 1.70 | 1.70 | 1.69 | 1.69 | 00:00:00 | | 2005-12-08 | 0 | 1.70 | 1.70 | 1.69 | 1.69 | 00:00:00 | | 2005-12-09 | 13,700 | 1.69 | 1.69 | 1.68 | 1.68 | 00:00:00 | | 2005-12-12 | 37,100 | 1.53 | 1.68 | 1.53 | 1.67 | 00:00:00 | | 2005-12-13 | 18,100 | 1.67 | 1.68 | 1.67 | 1.68 | 00:00:00 | | 2005-12-14 | 119,700 | 1.68 | 1.71 | 1.65 | 1.70 | 00:00:00 | | 2005-12-15 | 2,200 | 1.67 | 1.68 | 1.67 | 1.68 | 00:00:00 | | 2005-12-16 | 59,300 | 1.68 | 1.70 | 1.58 | 1.70 | 00:00:00 | | 2005-12-19 | 2,400 | 1.66 | 1.71 | 1.66 | 1.71 | 00:00:00 | | 2005-12-20 | 37,300 | 1.68 | 1.71 | 1.68 | 1.71 | 00:00:00 | | 2005-12-21 | 40,200 | 1.66 | 1.71 | 1.66 | 1.71 | 00:00:00 | | 2005-12-22 | 22,900 | 1.69 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2005-12-23 | 17,600 | 1.70 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2005-12-27 | 11,100 | 1.70 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2005-12-28 | 8,800 | 1.70 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2005-12-29 | 13,700 | 1.70 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2005-12-30 | 100,800 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2006-01-02 | 3,800 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2006-01-03 | 9,100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2006-01-04 | 7,700 | 1.69 | 1.71 | 1.69 | 1.70 | 00:00:00 | | 2006-01-05 | 39,200 | 1.70 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2006-01-06 | 98,900 | 1.71 | 1.73 | 1.71 | 1.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
