|
 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 | | 2006-01-06 | 98,900 | 1.71 | 1.73 | 1.71 | 1.72 | 00:00:00 | | 2006-01-09 | 42,300 | 1.71 | 1.73 | 1.70 | 1.73 | 00:00:00 | | 2006-01-10 | 120,300 | 1.72 | 1.75 | 1.71 | 1.74 | 00:00:00 | | 2006-01-11 | 72,400 | 1.75 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2006-01-12 | 27,700 | 1.71 | 1.76 | 1.71 | 1.76 | 00:00:00 | | 2006-01-13 | 60,200 | 1.73 | 1.74 | 1.71 | 1.73 | 00:00:00 | | 2006-01-16 | 21,000 | 1.70 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2006-01-17 | 20,000 | 1.71 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2006-01-18 | 8,200 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2006-01-19 | 6,500 | 1.72 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2006-01-20 | 11,100 | 1.72 | 1.72 | 1.71 | 1.71 | 00:00:00 | | 2006-01-23 | 23,900 | 1.71 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2006-01-24 | 12,000 | 1.71 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2006-01-25 | 5,400 | 1.70 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2006-01-26 | 60,000 | 1.70 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2006-01-27 | 12,000 | 1.69 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2006-01-30 | 10,400 | 1.71 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2006-01-31 | 21,000 | 1.71 | 1.72 | 1.71 | 1.71 | 00:00:00 | | 2006-02-01 | 2,700 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2006-02-02 | 9,600 | 1.71 | 1.72 | 1.71 | 1.71 | 00:00:00 | | 2006-02-03 | 7,200 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2006-02-06 | 8,500 | 1.71 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2006-02-07 | 24,700 | 1.70 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2006-02-08 | 52,400 | 1.69 | 1.73 | 1.69 | 1.72 | 00:00:00 | | 2006-02-09 | 17,100 | 1.72 | 1.73 | 1.72 | 1.72 | 00:00:00 | | 2006-02-10 | 4,200 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2006-02-13 | 30,000 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2006-02-14 | 187,100 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2006-02-15 | 2,100 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2006-02-16 | 4,600 | 1.73 | 1.73 | 1.72 | 1.72 | 00:00:00 | | 2006-02-17 | 5,900 | 1.71 | 1.72 | 1.71 | 1.71 | 00:00:00 | | 2006-02-20 | 10,700 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2006-02-21 | 15,800 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2006-02-22 | 2,700 | 1.71 | 1.72 | 1.71 | 1.71 | 00:00:00 | | 2006-02-23 | 14,300 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2006-02-24 | 2,400 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2006-02-27 | 18,200 | 1.70 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2006-02-28 | 500 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2006-03-01 | 11,800 | 1.71 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2006-03-02 | 545,500 | 1.74 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2006-03-03 | 10,600 | 1.75 | 1.75 | 1.72 | 1.74 | 00:00:00 | | 2006-03-06 | 4,000 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2006-03-07 | 43,900 | 1.75 | 1.76 | 1.74 | 1.74 | 00:00:00 | | 2006-03-08 | 7,100 | 1.76 | 1.76 | 1.74 | 1.74 | 00:00:00 | | 2006-03-09 | 38,600 | 1.74 | 1.76 | 1.73 | 1.73 | 00:00:00 | | 2006-03-10 | 8,000 | 1.74 | 1.75 | 1.73 | 1.73 | 00:00:00 | | 2006-03-13 | 17,300 | 1.71 | 1.76 | 1.71 | 1.76 | 00:00:00 | | 2006-03-14 | 3,400 | 1.73 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2006-03-15 | 539,100 | 1.73 | 1.89 | 1.73 | 1.85 | 00:00:00 | | 2006-03-16 | 189,300 | 1.89 | 1.89 | 1.85 | 1.89 | 00:00:00 | | 2006-03-17 | 46,300 | 1.89 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2006-03-20 | 87,600 | 1.89 | 1.89 | 1.87 | 1.87 | 00:00:00 | | 2006-03-21 | 25,000 | 1.88 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2006-03-22 | 50,100 | 1.89 | 1.89 | 1.87 | 1.88 | 00:00:00 | | 2006-03-23 | 60,000 | 1.88 | 1.88 | 1.87 | 1.87 | 00:00:00 | | 2006-03-24 | 160,600 | 1.87 | 1.90 | 1.87 | 1.89 | 00:00:00 | | 2006-03-27 | 143,600 | 1.89 | 1.90 | 1.87 | 1.87 | 00:00:00 | | 2006-03-28 | 37,800 | 1.87 | 1.89 | 1.87 | 1.87 | 00:00:00 | | 2006-03-29 | 32,400 | 1.87 | 1.88 | 1.87 | 1.88 | 00:00:00 | | 2006-03-30 | 319,600 | 1.89 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2006-03-31 | 24,500 | 1.90 | 1.90 | 1.89 | 1.90 | 00:00:00 | | 2006-04-03 | 19,400 | 1.89 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2006-04-04 | 15,400 | 1.89 | 1.90 | 1.89 | 1.90 | 00:00:00 | | 2006-04-05 | 262,800 | 1.90 | 1.92 | 1.89 | 1.91 | 00:00:00 | | 2006-04-06 | 341,600 | 1.89 | 1.94 | 1.89 | 1.94 | 00:00:00 | | 2006-04-07 | 383,900 | 1.94 | 1.98 | 1.94 | 1.98 | 00:00:00 | | 2006-04-10 | 1,230,800 | 2.00 | 2.20 | 2.00 | 2.20 | 00:00:00 | | 2006-04-11 | 789,800 | 2.23 | 2.32 | 2.21 | 2.27 | 00:00:00 | | 2006-04-12 | 342,400 | 2.25 | 2.25 | 2.17 | 2.21 | 00:00:00 | | 2006-04-13 | 385,500 | 2.22 | 2.24 | 2.20 | 2.22 | 00:00:00 | | 2006-04-18 | 234,500 | 2.20 | 2.20 | 2.12 | 2.15 | 00:00:00 | | 2006-04-19 | 169,900 | 2.12 | 2.15 | 2.10 | 2.11 | 00:00:00 | | 2006-04-20 | 149,100 | 2.11 | 2.11 | 2.04 | 2.07 | 00:00:00 | | 2006-04-21 | 83,500 | 2.07 | 2.09 | 2.05 | 2.09 | 00:00:00 | | 2006-04-24 | 126,400 | 2.07 | 2.08 | 2.01 | 2.08 | 00:00:00 | | 2006-04-25 | 15,800 | 2.08 | 2.08 | 2.03 | 2.06 | 00:00:00 | | 2006-04-26 | 45,700 | 2.05 | 2.06 | 2.04 | 2.05 | 00:00:00 | | 2006-04-27 | 49,400 | 2.04 | 2.06 | 2.01 | 2.05 | 00:00:00 | | 2006-04-28 | 140,500 | 2.04 | 2.04 | 1.98 | 1.99 | 00:00:00 | | 2006-05-02 | 53,600 | 1.98 | 1.98 | 1.83 | 1.90 | 00:00:00 | | 2006-05-03 | 310,500 | 1.90 | 1.90 | 1.75 | 1.87 | 00:00:00 | | 2006-05-04 | 46,600 | 1.89 | 1.89 | 1.85 | 1.87 | 00:00:00 | | 2006-05-05 | 212,500 | 1.87 | 1.89 | 1.87 | 1.88 | 00:00:00 | | 2006-05-08 | 128,400 | 1.89 | 1.98 | 1.89 | 1.97 | 00:00:00 | | 2006-05-09 | 156,200 | 1.99 | 2.08 | 1.99 | 2.04 | 00:00:00 | | 2006-05-10 | 128,800 | 2.02 | 2.05 | 2.00 | 2.01 | 00:00:00 | | 2006-05-11 | 88,000 | 1.97 | 2.00 | 1.92 | 1.99 | 00:00:00 | | 2006-05-12 | 35,500 | 1.97 | 2.01 | 1.95 | 1.96 | 00:00:00 | | 2006-05-15 | 48,800 | 1.94 | 1.94 | 1.91 | 1.93 | 00:00:00 | | 2006-05-16 | 34,900 | 1.90 | 1.94 | 1.90 | 1.94 | 00:00:00 | | 2006-05-17 | 63,100 | 1.95 | 1.97 | 1.94 | 1.94 | 00:00:00 | | 2006-05-18 | 118,800 | 1.95 | 1.99 | 1.91 | 1.91 | 00:00:00 | | 2006-05-19 | 81,200 | 1.92 | 1.94 | 1.85 | 1.85 | 00:00:00 | | 2006-05-22 | 59,600 | 1.84 | 1.88 | 1.80 | 1.80 | 00:00:00 | | 2006-05-23 | 67,400 | 1.76 | 1.84 | 1.76 | 1.80 | 00:00:00 | | 2006-05-24 | 48,900 | 1.80 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2006-05-25 | 14,600 | 1.77 | 1.83 | 1.77 | 1.79 | 00:00:00 | | 2006-05-26 | 79,700 | 1.79 | 1.88 | 1.77 | 1.88 | 00:00:00 | | 2006-05-29 | 65,800 | 1.88 | 1.92 | 1.84 | 1.92 | 00:00:00 | | 2006-05-30 | 52,300 | 1.92 | 1.92 | 1.81 | 1.88 | 00:00:00 | | 2006-05-31 | 11,300 | 1.84 | 1.88 | 1.83 | 1.87 | 00:00:00 | | 2006-06-01 | 48,300 | 1.84 | 1.88 | 1.82 | 1.88 | 00:00:00 | | 2006-06-02 | 7,600 | 1.88 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2006-06-05 | 22,900 | 1.86 | 1.87 | 1.86 | 1.87 | 00:00:00 | | 2006-06-06 | 2,200 | 1.85 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2006-06-07 | 34,100 | 1.84 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2006-06-08 | 11,100 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2006-06-09 | 4,100 | 1.85 | 1.86 | 1.85 | 1.86 | 00:00:00 | | 2006-06-12 | 102,600 | 1.87 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2006-06-13 | 15,500 | 1.88 | 1.88 | 1.84 | 1.84 | 00:00:00 | | 2006-06-14 | 30,200 | 1.83 | 1.83 | 1.78 | 1.78 | 00:00:00 | | 2006-06-15 | 0 | 1.78 | 1.82 | 1.78 | 1.82 | 00:00:00 | | 2006-06-16 | 0 | 1.86 | 1.86 | 1.80 | 1.80 | 00:00:00 | | 2006-06-19 | 8,700 | 1.86 | 1.86 | 1.80 | 1.82 | 00:00:00 | | 2006-06-20 | 21,700 | 1.81 | 1.87 | 1.81 | 1.84 | 00:00:00 | | 2006-06-21 | 200 | 1.86 | 1.86 | 1.84 | 1.84 | 00:00:00 | | 2006-06-22 | 5,300 | 1.84 | 1.86 | 1.83 | 1.83 | 00:00:00 | | 2006-06-23 | 1,700 | 1.85 | 1.85 | 1.83 | 1.83 | 00:00:00 | | 2006-06-26 | 31,900 | 1.83 | 1.84 | 1.79 | 1.79 | 00:00:00 | | 2006-06-27 | 1,300 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2006-06-28 | 4,500 | 1.80 | 1.81 | 1.80 | 1.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
