|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-28 | 4,500 | 1.80 | 1.81 | 1.80 | 1.81 | 00:00:00 | | 2006-06-29 | 1,400 | 1.83 | 1.83 | 1.81 | 1.81 | 00:00:00 | | 2006-06-30 | 6,200 | 1.81 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2006-07-03 | 6,200 | 1.84 | 1.84 | 1.82 | 1.82 | 00:00:00 | | 2006-07-04 | 16,300 | 1.84 | 1.84 | 1.82 | 1.82 | 00:00:00 | | 2006-07-05 | 7,800 | 1.81 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2006-07-06 | 32,300 | 1.80 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2006-07-07 | 34,300 | 1.80 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2006-07-10 | 2,200 | 1.80 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2006-07-11 | 2,000 | 1.83 | 1.83 | 1.79 | 1.79 | 00:00:00 | | 2006-07-12 | 111,200 | 1.80 | 1.80 | 1.74 | 1.74 | 00:00:00 | | 2006-07-13 | 9,500 | 1.76 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2006-07-14 | 48,100 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2006-07-17 | 42,300 | 1.66 | 1.70 | 1.62 | 1.67 | 00:00:00 | | 2006-07-18 | 36,600 | 1.67 | 1.72 | 1.67 | 1.72 | 00:00:00 | | 2006-07-19 | 21,900 | 1.69 | 1.75 | 1.69 | 1.75 | 00:00:00 | | 2006-07-20 | 51,200 | 1.76 | 1.81 | 1.76 | 1.76 | 00:00:00 | | 2006-07-21 | 3,700 | 1.76 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2006-07-24 | 30,500 | 1.79 | 1.79 | 1.68 | 1.69 | 00:00:00 | | 2006-07-25 | 58,900 | 1.74 | 1.74 | 1.67 | 1.67 | 00:00:00 | | 2006-07-26 | 56,800 | 1.68 | 1.69 | 1.65 | 1.65 | 00:00:00 | | 2006-07-27 | 90,500 | 1.68 | 1.70 | 1.63 | 1.63 | 00:00:00 | | 2006-07-28 | 64,700 | 1.68 | 1.68 | 1.64 | 1.64 | 00:00:00 | | 2006-07-31 | 31,500 | 1.67 | 1.69 | 1.65 | 1.65 | 00:00:00 | | 2006-08-01 | 138,800 | 1.68 | 1.74 | 1.68 | 1.68 | 00:00:00 | | 2006-08-02 | 82,500 | 1.73 | 1.73 | 1.68 | 1.68 | 00:00:00 | | 2006-08-03 | 67,000 | 1.70 | 1.71 | 1.68 | 1.68 | 00:00:00 | | 2006-08-04 | 85,900 | 1.69 | 1.75 | 1.68 | 1.75 | 00:00:00 | | 2006-08-07 | 32,600 | 1.73 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2006-08-08 | 104,100 | 1.73 | 1.75 | 1.69 | 1.69 | 00:00:00 | | 2006-08-09 | 21,000 | 1.70 | 1.71 | 1.69 | 1.69 | 00:00:00 | | 2006-08-10 | 20,800 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2006-08-11 | 5,500 | 1.70 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2006-08-14 | 14,400 | 1.71 | 1.73 | 1.71 | 1.72 | 00:00:00 | | 2006-08-15 | 6,100 | 1.73 | 1.73 | 1.71 | 1.71 | 00:00:00 | | 2006-08-16 | 17,100 | 1.73 | 1.73 | 1.72 | 1.72 | 00:00:00 | | 2006-08-17 | 26,600 | 1.73 | 1.74 | 1.72 | 1.72 | 00:00:00 | | 2006-08-18 | 67,300 | 1.72 | 1.76 | 1.71 | 1.71 | 00:00:00 | | 2006-08-21 | 27,900 | 1.72 | 1.73 | 1.71 | 1.72 | 00:00:00 | | 2006-08-22 | 11,800 | 1.73 | 1.73 | 1.72 | 1.72 | 00:00:00 | | 2006-08-23 | 66,500 | 1.73 | 1.74 | 1.72 | 1.72 | 00:00:00 | | 2006-08-24 | 18,900 | 1.72 | 1.74 | 1.72 | 1.72 | 00:00:00 | | 2006-08-25 | 14,300 | 1.73 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2006-08-28 | 32,000 | 1.72 | 1.74 | 1.72 | 1.73 | 00:00:00 | | 2006-08-29 | 137,800 | 1.73 | 1.77 | 1.73 | 1.73 | 00:00:00 | | 2006-08-30 | 180,900 | 1.74 | 1.82 | 1.74 | 1.79 | 00:00:00 | | 2006-08-31 | 72,900 | 1.79 | 1.82 | 1.78 | 1.80 | 00:00:00 | | 2006-09-01 | 73,100 | 1.81 | 1.81 | 1.77 | 1.80 | 00:00:00 | | 2006-09-04 | 39,600 | 1.80 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2006-09-05 | 60,500 | 1.80 | 1.81 | 1.79 | 1.79 | 00:00:00 | | 2006-09-06 | 62,200 | 1.79 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2006-09-07 | 62,100 | 1.79 | 1.79 | 1.76 | 1.76 | 00:00:00 | | 2006-09-08 | 45,200 | 1.76 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2006-09-11 | 7,700 | 1.77 | 1.79 | 1.76 | 1.76 | 00:00:00 | | 2006-09-12 | 23,100 | 1.76 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2006-09-13 | 12,800 | 1.78 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2006-09-14 | 20,500 | 1.78 | 1.79 | 1.78 | 1.78 | 00:00:00 | | 2006-09-15 | 10,800 | 1.80 | 1.80 | 1.77 | 1.79 | 00:00:00 | | 2006-09-18 | 33,300 | 1.79 | 1.79 | 1.76 | 1.76 | 00:00:00 | | 2006-09-19 | 66,400 | 1.76 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2006-09-20 | 18,000 | 1.76 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2006-09-21 | 17,000 | 1.77 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2006-09-22 | 46,500 | 1.76 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2006-09-25 | 6,500 | 1.77 | 1.78 | 1.77 | 1.77 | 00:00:00 | | 2006-09-26 | 14,600 | 1.77 | 1.78 | 1.77 | 1.77 | 00:00:00 | | 2006-09-27 | 169,400 | 1.77 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2006-09-28 | 154,600 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2006-09-29 | 228,600 | 1.75 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2006-10-02 | 83,800 | 1.76 | 1.76 | 1.73 | 1.73 | 00:00:00 | | 2006-10-03 | 22,800 | 1.76 | 1.76 | 1.72 | 1.73 | 00:00:00 | | 2006-10-04 | 143,100 | 1.74 | 1.76 | 1.74 | 1.74 | 00:00:00 | | 2006-10-05 | 23,900 | 1.74 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2006-10-06 | 11,900 | 1.76 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2006-10-09 | 9,600 | 1.74 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2006-10-10 | 11,700 | 1.74 | 1.76 | 1.74 | 1.74 | 00:00:00 | | 2006-10-11 | 144,000 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2006-10-12 | 53,500 | 1.77 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2006-10-13 | 25,600 | 1.76 | 1.77 | 1.75 | 1.76 | 00:00:00 | | 2006-10-16 | 117,200 | 1.76 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2006-10-17 | 810,800 | 1.78 | 1.86 | 1.78 | 1.82 | 00:00:00 | | 2006-10-18 | 115,700 | 1.84 | 1.85 | 1.82 | 1.84 | 00:00:00 | | 2006-10-19 | 116,700 | 1.84 | 1.85 | 1.82 | 1.83 | 00:00:00 | | 2006-10-20 | 148,900 | 1.82 | 1.84 | 1.81 | 1.84 | 00:00:00 | | 2006-10-23 | 71,800 | 1.81 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2006-10-24 | 43,000 | 1.82 | 1.84 | 1.82 | 1.84 | 00:00:00 | | 2006-10-25 | 71,000 | 1.83 | 1.83 | 1.82 | 1.82 | 00:00:00 | | 2006-10-26 | 42,400 | 1.82 | 1.82 | 1.81 | 1.82 | 00:00:00 | | 2006-10-27 | 85,800 | 1.82 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2006-10-30 | 154,800 | 1.83 | 1.83 | 1.80 | 1.80 | 00:00:00 | | 2006-10-31 | 52,200 | 1.81 | 1.81 | 1.78 | 1.79 | 00:00:00 | | 2006-11-01 | 10,200 | 1.79 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2006-11-02 | 81,800 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2006-11-03 | 37,600 | 1.79 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2006-11-06 | 226,100 | 1.80 | 1.87 | 1.80 | 1.83 | 00:00:00 | | 2006-11-07 | 69,900 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2006-11-08 | 74,900 | 1.83 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2006-11-09 | 169,300 | 1.80 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2006-11-10 | 19,500 | 1.82 | 1.82 | 1.80 | 1.81 | 00:00:00 | | 2006-11-13 | 77,300 | 1.82 | 1.84 | 1.81 | 1.83 | 00:00:00 | | 2006-11-14 | 105,500 | 1.82 | 1.84 | 1.80 | 1.83 | 00:00:00 | | 2006-11-15 | 12,700 | 1.83 | 1.83 | 1.82 | 1.82 | 00:00:00 | | 2006-11-16 | 37,500 | 1.82 | 1.82 | 1.81 | 1.82 | 00:00:00 | | 2006-11-17 | 295,200 | 1.82 | 1.86 | 1.81 | 1.83 | 00:00:00 | | 2006-11-20 | 250,700 | 1.83 | 1.83 | 1.74 | 1.78 | 00:00:00 | | 2006-11-21 | 33,300 | 1.78 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2006-11-22 | 10,600 | 1.80 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2006-11-23 | 22,300 | 1.78 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2006-11-24 | 45,100 | 1.80 | 1.80 | 1.77 | 1.77 | 00:00:00 | | 2006-11-27 | 17,600 | 1.81 | 1.81 | 1.78 | 1.78 | 00:00:00 | | 2006-11-28 | 153,500 | 1.79 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2006-11-29 | 64,600 | 1.80 | 1.81 | 1.78 | 1.80 | 00:00:00 | | 2006-11-30 | 26,200 | 1.81 | 1.81 | 1.78 | 1.81 | 00:00:00 | | 2006-12-01 | 26,700 | 1.81 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2006-12-04 | 7,000 | 1.79 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2006-12-05 | 60,200 | 1.81 | 1.82 | 1.81 | 1.81 | 00:00:00 | | 2006-12-06 | 38,800 | 1.80 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2006-12-07 | 35,800 | 1.79 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2006-12-08 | 3,900 | 1.80 | 1.81 | 1.79 | 1.79 | 00:00:00 | | 2006-12-11 | 28,700 | 1.81 | 1.82 | 1.81 | 1.81 | 00:00:00 | | 2006-12-12 | 38,500 | 1.80 | 1.83 | 1.80 | 1.81 | 00:00:00 | | 2006-12-13 | 14,700 | 1.81 | 1.81 | 1.81 | 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 > >> |
|
