|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-13 | 14,700 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-12-14 | 16,400 | 1.81 | 1.82 | 1.81 | 1.81 | 00:00:00 | | 2006-12-15 | 54,600 | 1.81 | 1.82 | 1.80 | 1.81 | 00:00:00 | | 2006-12-18 | 15,900 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2006-12-19 | 4,500 | 1.82 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2006-12-20 | 91,000 | 1.80 | 1.81 | 1.78 | 1.78 | 00:00:00 | | 2006-12-21 | 132,600 | 1.78 | 1.79 | 1.76 | 1.76 | 00:00:00 | | 2006-12-22 | 10,200 | 1.77 | 1.78 | 1.77 | 1.78 | 00:00:00 | | 2006-12-27 | 23,900 | 1.78 | 1.79 | 1.78 | 1.78 | 00:00:00 | | 2006-12-28 | 45,800 | 1.79 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2006-12-29 | 194,500 | 1.77 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2007-01-02 | 19,600 | 1.78 | 1.78 | 1.77 | 1.78 | 00:00:00 | | 2007-01-03 | 149,000 | 1.78 | 1.78 | 1.76 | 1.77 | 00:00:00 | | 2007-01-04 | 60,500 | 1.77 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2007-01-05 | 51,900 | 1.79 | 1.79 | 1.77 | 1.79 | 00:00:00 | | 2007-01-08 | 93,300 | 1.79 | 1.80 | 1.77 | 1.77 | 00:00:00 | | 2007-01-09 | 65,800 | 1.78 | 1.79 | 1.77 | 1.79 | 00:00:00 | | 2007-01-10 | 163,700 | 1.79 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2007-01-11 | 55,900 | 1.77 | 1.79 | 1.77 | 1.79 | 00:00:00 | | 2007-01-12 | 114,300 | 1.78 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2007-01-15 | 618,300 | 1.77 | 1.82 | 1.77 | 1.79 | 00:00:00 | | 2007-01-16 | 189,700 | 1.78 | 1.79 | 1.77 | 1.79 | 00:00:00 | | 2007-01-17 | 65,300 | 1.79 | 1.80 | 1.78 | 1.79 | 00:00:00 | | 2007-01-18 | 68,500 | 1.78 | 1.79 | 1.78 | 1.79 | 00:00:00 | | 2007-01-19 | 20,600 | 1.78 | 1.79 | 1.78 | 1.79 | 00:00:00 | | 2007-01-22 | 99,300 | 1.79 | 1.79 | 1.77 | 1.79 | 00:00:00 | | 2007-01-23 | 62,600 | 1.79 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2007-01-24 | 499,500 | 1.79 | 1.83 | 1.78 | 1.79 | 00:00:00 | | 2007-01-25 | 97,900 | 1.79 | 1.79 | 1.78 | 1.79 | 00:00:00 | | 2007-01-26 | 306,900 | 1.79 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2007-01-29 | 86,800 | 1.77 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2007-01-30 | 58,800 | 1.79 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2007-01-31 | 66,200 | 1.78 | 1.78 | 1.77 | 1.77 | 00:00:00 | | 2007-02-01 | 53,800 | 1.77 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2007-02-02 | 48,800 | 1.79 | 1.79 | 1.78 | 1.79 | 00:00:00 | | 2007-02-05 | 42,800 | 1.78 | 1.79 | 1.78 | 1.79 | 00:00:00 | | 2007-02-06 | 54,900 | 1.79 | 1.79 | 1.78 | 1.79 | 00:00:00 | | 2007-02-07 | 620,800 | 1.79 | 1.83 | 1.78 | 1.80 | 00:00:00 | | 2007-02-08 | 171,900 | 1.80 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2007-02-09 | 766,900 | 1.81 | 1.86 | 1.80 | 1.82 | 00:00:00 | | 2007-02-12 | 519,100 | 1.84 | 1.86 | 1.82 | 1.86 | 00:00:00 | | 2007-02-13 | 594,000 | 1.86 | 1.92 | 1.86 | 1.90 | 00:00:00 | | 2007-02-14 | 407,200 | 1.90 | 1.91 | 1.87 | 1.89 | 00:00:00 | | 2007-02-15 | 170,200 | 1.88 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2007-02-16 | 218,000 | 1.88 | 1.89 | 1.84 | 1.89 | 00:00:00 | | 2007-02-19 | 182,500 | 1.88 | 1.89 | 1.87 | 1.88 | 00:00:00 | | 2007-02-20 | 95,400 | 1.88 | 1.90 | 1.87 | 1.89 | 00:00:00 | | 2007-02-21 | 96,800 | 1.90 | 1.90 | 1.88 | 1.88 | 00:00:00 | | 2007-02-22 | 163,600 | 1.89 | 1.90 | 1.87 | 1.89 | 00:00:00 | | 2007-02-23 | 105,200 | 1.89 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2007-02-26 | 74,600 | 1.89 | 1.90 | 1.88 | 1.88 | 00:00:00 | | 2007-02-27 | 353,300 | 1.89 | 1.89 | 1.86 | 1.89 | 00:00:00 | | 2007-02-28 | 137,600 | 1.87 | 1.88 | 1.85 | 1.87 | 00:00:00 | | 2007-03-01 | 222,100 | 1.86 | 1.89 | 1.82 | 1.89 | 00:00:00 | | 2007-03-02 | 18,600 | 1.84 | 1.86 | 1.84 | 1.85 | 00:00:00 | | 2007-03-05 | 241,900 | 1.82 | 1.84 | 1.81 | 1.83 | 00:00:00 | | 2007-03-06 | 180,800 | 1.83 | 1.85 | 1.82 | 1.83 | 00:00:00 | | 2007-03-07 | 46,300 | 1.85 | 1.86 | 1.84 | 1.85 | 00:00:00 | | 2007-03-08 | 19,400 | 1.86 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2007-03-09 | 10,600 | 1.85 | 1.87 | 1.85 | 1.86 | 00:00:00 | | 2007-03-12 | 25,200 | 1.85 | 1.87 | 1.85 | 1.86 | 00:00:00 | | 2007-03-13 | 32,900 | 1.88 | 1.88 | 1.85 | 1.87 | 00:00:00 | | 2007-03-14 | 216,000 | 1.85 | 1.87 | 1.82 | 1.82 | 00:00:00 | | 2007-03-15 | 79,100 | 1.84 | 1.84 | 1.83 | 1.84 | 00:00:00 | | 2007-03-16 | 61,500 | 1.83 | 1.84 | 1.83 | 1.83 | 00:00:00 | | 2007-03-19 | 25,100 | 1.82 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2007-03-20 | 18,700 | 1.83 | 1.84 | 1.83 | 1.83 | 00:00:00 | | 2007-03-21 | 58,900 | 1.82 | 1.85 | 1.82 | 1.84 | 00:00:00 | | 2007-03-22 | 140,000 | 1.84 | 1.89 | 1.84 | 1.88 | 00:00:00 | | 2007-03-23 | 79,700 | 1.86 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2007-03-26 | 69,400 | 1.88 | 1.89 | 1.86 | 1.88 | 00:00:00 | | 2007-03-27 | 31,300 | 1.88 | 1.88 | 1.86 | 1.86 | 00:00:00 | | 2007-03-28 | 56,800 | 1.86 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2007-03-29 | 21,600 | 1.86 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2007-03-30 | 26,000 | 1.86 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2007-04-02 | 37,200 | 1.88 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2007-04-03 | 45,000 | 1.87 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2007-04-04 | 34,000 | 1.88 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2007-04-05 | 47,400 | 1.88 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2007-04-10 | 106,500 | 1.88 | 1.91 | 1.88 | 1.90 | 00:00:00 | | 2007-04-11 | 211,000 | 1.90 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2007-04-12 | 193,200 | 1.90 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2007-04-13 | 170,700 | 1.93 | 1.94 | 1.91 | 1.92 | 00:00:00 | | 2007-04-16 | 618,000 | 1.92 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2007-04-17 | 193,600 | 1.67 | 1.85 | 1.67 | 1.85 | 00:00:00 | | 2007-04-18 | 101,300 | 1.85 | 1.85 | 1.83 | 1.84 | 00:00:00 | | 2007-04-19 | 83,200 | 1.83 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2007-04-20 | 65,000 | 1.83 | 1.83 | 1.82 | 1.82 | 00:00:00 | | 2007-04-23 | 99,300 | 1.82 | 1.83 | 1.80 | 1.81 | 00:00:00 | | 2007-04-24 | 54,600 | 1.82 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2007-04-25 | 39,300 | 1.82 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2007-04-26 | 73,500 | 1.82 | 1.82 | 1.78 | 1.81 | 00:00:00 | | 2007-04-27 | 95,700 | 1.81 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2007-04-30 | 185,400 | 1.78 | 1.84 | 1.78 | 1.84 | 00:00:00 | | 2007-05-02 | 56,900 | 1.81 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2007-05-03 | 128,200 | 1.85 | 1.87 | 1.83 | 1.87 | 00:00:00 | | 2007-05-04 | 53,100 | 1.87 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2007-05-07 | 68,200 | 1.88 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2007-05-08 | 45,500 | 1.86 | 1.88 | 1.85 | 1.86 | 00:00:00 | | 2007-05-09 | 155,300 | 1.85 | 1.89 | 1.85 | 1.87 | 00:00:00 | | 2007-05-10 | 94,700 | 1.87 | 1.89 | 1.86 | 1.89 | 00:00:00 | | 2007-05-11 | 13,000 | 1.86 | 1.87 | 1.86 | 1.86 | 00:00:00 | | 2007-05-14 | 27,600 | 1.85 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2007-05-15 | 25,300 | 1.84 | 1.88 | 1.84 | 1.87 | 00:00:00 | | 2007-05-16 | 45,300 | 1.85 | 1.85 | 1.84 | 1.85 | 00:00:00 | | 2007-05-17 | 94,400 | 1.83 | 1.84 | 1.82 | 1.82 | 00:00:00 | | 2007-05-18 | 128,500 | 1.82 | 1.84 | 1.82 | 1.84 | 00:00:00 | | 2007-05-21 | 12,600 | 1.82 | 1.83 | 1.82 | 1.83 | 00:00:00 | | 2007-05-22 | 116,800 | 1.84 | 1.86 | 1.83 | 1.86 | 00:00:00 | | 2007-05-23 | 113,500 | 1.83 | 1.87 | 1.83 | 1.87 | 00:00:00 | | 2007-05-24 | 118,700 | 1.87 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2007-05-25 | 57,600 | 1.85 | 1.89 | 1.85 | 1.89 | 00:00:00 | | 2007-05-28 | 115,300 | 1.87 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2007-05-29 | 194,800 | 1.87 | 1.92 | 1.87 | 1.90 | 00:00:00 | | 2007-05-30 | 18,500 | 1.88 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2007-05-31 | 59,300 | 1.87 | 1.88 | 1.87 | 1.87 | 00:00:00 | | 2007-06-01 | 0 | 1.88 | 1.88 | 1.85 | 1.87 | 00:00:00 | | 2007-06-04 | 24,300 | 1.85 | 1.87 | 1.85 | 1.86 | 00:00:00 | | 2007-06-05 | 76,900 | 1.88 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2007-06-06 | 34,000 | 1.86 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2007-06-07 | 38,400 | 1.85 | 1.90 | 1.85 | 1.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
