|
 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 | | 2007-06-07 | 38,400 | 1.85 | 1.90 | 1.85 | 1.88 | 00:00:00 | | 2007-06-08 | 18,500 | 1.86 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2007-06-11 | 35,400 | 1.85 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2007-06-12 | 26,400 | 1.87 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2007-06-13 | 9,500 | 1.86 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2007-06-14 | 34,000 | 1.85 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2007-06-15 | 116,900 | 1.85 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2007-06-18 | 58,300 | 1.85 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2007-06-19 | 99,100 | 1.88 | 1.90 | 1.87 | 1.89 | 00:00:00 | | 2007-06-20 | 54,800 | 1.88 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2007-06-21 | 78,300 | 1.89 | 1.90 | 1.87 | 1.90 | 00:00:00 | | 2007-06-22 | 95,600 | 1.88 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2007-06-25 | 39,500 | 1.88 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2007-06-26 | 91,000 | 1.90 | 1.91 | 1.87 | 1.91 | 00:00:00 | | 2007-06-27 | 11,600 | 1.88 | 1.89 | 1.88 | 1.88 | 00:00:00 | | 2007-06-28 | 21,500 | 1.89 | 1.89 | 1.87 | 1.88 | 00:00:00 | | 2007-06-29 | 50,000 | 1.87 | 1.88 | 1.86 | 1.86 | 00:00:00 | | 2007-07-02 | 25,700 | 1.86 | 1.88 | 1.85 | 1.87 | 00:00:00 | | 2007-07-03 | 26,700 | 1.85 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2007-07-04 | 21,200 | 1.85 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2007-07-05 | 49,800 | 1.89 | 1.90 | 1.87 | 1.90 | 00:00:00 | | 2007-07-06 | 380,100 | 1.91 | 2.10 | 1.88 | 1.98 | 00:00:00 | | 2007-07-09 | 71,100 | 1.97 | 1.98 | 1.95 | 1.96 | 00:00:00 | | 2007-07-10 | 30,900 | 1.95 | 2.00 | 1.94 | 2.00 | 00:00:00 | | 2007-07-11 | 65,100 | 1.99 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2007-07-12 | 257,000 | 1.97 | 2.08 | 1.97 | 2.05 | 00:00:00 | | 2007-07-13 | 82,700 | 2.03 | 2.08 | 2.03 | 2.08 | 00:00:00 | | 2007-07-16 | 15,400 | 2.08 | 2.08 | 2.04 | 2.08 | 00:00:00 | | 2007-07-17 | 44,600 | 2.04 | 2.09 | 2.04 | 2.09 | 00:00:00 | | 2007-07-18 | 78,100 | 2.08 | 2.09 | 2.06 | 2.09 | 00:00:00 | | 2007-07-19 | 32,700 | 2.09 | 2.09 | 2.06 | 2.09 | 00:00:00 | | 2007-07-20 | 93,800 | 2.10 | 2.12 | 2.09 | 2.10 | 00:00:00 | | 2007-07-23 | 54,200 | 2.11 | 2.11 | 2.06 | 2.10 | 00:00:00 | | 2007-07-24 | 337,500 | 2.10 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2007-07-25 | 36,900 | 2.10 | 2.11 | 2.09 | 2.10 | 00:00:00 | | 2007-07-26 | 20,100 | 2.08 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2007-07-27 | 84,300 | 2.08 | 2.12 | 2.05 | 2.12 | 00:00:00 | | 2007-07-30 | 100,700 | 2.09 | 2.14 | 2.09 | 2.14 | 00:00:00 | | 2007-07-31 | 77,200 | 2.11 | 2.14 | 2.09 | 2.14 | 00:00:00 | | 2007-08-01 | 82,900 | 2.12 | 2.15 | 2.11 | 2.15 | 00:00:00 | | 2007-08-02 | 70,100 | 2.16 | 2.16 | 2.12 | 2.16 | 00:00:00 | | 2007-08-03 | 43,400 | 2.15 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2007-08-06 | 101,500 | 2.17 | 2.18 | 2.13 | 2.15 | 00:00:00 | | 2007-08-07 | 55,500 | 2.17 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2007-08-08 | 26,500 | 2.17 | 2.17 | 2.16 | 2.16 | 00:00:00 | | 2007-08-09 | 44,100 | 2.17 | 2.17 | 2.13 | 2.13 | 00:00:00 | | 2007-08-10 | 93,600 | 2.13 | 2.13 | 2.06 | 2.06 | 00:00:00 | | 2007-08-13 | 7,500 | 2.10 | 2.15 | 2.08 | 2.08 | 00:00:00 | | 2007-08-14 | 26,500 | 2.06 | 2.11 | 2.05 | 2.08 | 00:00:00 | | 2007-08-15 | 5,100 | 2.08 | 2.12 | 2.08 | 2.08 | 00:00:00 | | 2007-08-16 | 107,800 | 2.03 | 2.08 | 1.82 | 1.83 | 00:00:00 | | 2007-08-17 | 106,600 | 2.08 | 2.08 | 1.75 | 1.88 | 00:00:00 | | 2007-08-20 | 112,500 | 1.91 | 2.05 | 1.91 | 1.93 | 00:00:00 | | 2007-08-21 | 88,000 | 1.94 | 1.99 | 1.93 | 1.99 | 00:00:00 | | 2007-08-22 | 104,500 | 1.96 | 2.03 | 1.96 | 1.98 | 00:00:00 | | 2007-08-23 | 36,900 | 1.98 | 2.04 | 1.98 | 2.00 | 00:00:00 | | 2007-08-24 | 78,200 | 2.04 | 2.05 | 1.98 | 2.05 | 00:00:00 | | 2007-08-27 | 27,100 | 2.01 | 2.08 | 2.01 | 2.05 | 00:00:00 | | 2007-08-28 | 88,300 | 2.06 | 2.07 | 2.00 | 2.00 | 00:00:00 | | 2007-08-29 | 35,200 | 1.99 | 2.03 | 1.99 | 2.03 | 00:00:00 | | 2007-08-30 | 36,500 | 2.03 | 2.06 | 2.03 | 2.06 | 00:00:00 | | 2007-08-31 | 22,800 | 2.05 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2007-09-03 | 218,600 | 2.20 | 2.29 | 2.20 | 2.24 | 00:00:00 | | 2007-09-04 | 478,000 | 2.22 | 2.24 | 2.18 | 2.24 | 00:00:00 | | 2007-09-05 | 98,400 | 2.20 | 2.24 | 2.20 | 2.23 | 00:00:00 | | 2007-09-06 | 23,500 | 2.23 | 2.23 | 2.15 | 2.21 | 00:00:00 | | 2007-09-07 | 34,500 | 2.18 | 2.20 | 2.16 | 2.16 | 00:00:00 | | 2007-09-10 | 30,200 | 2.14 | 2.14 | 2.07 | 2.09 | 00:00:00 | | 2007-09-11 | 1,500 | 2.07 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2007-09-12 | 31,900 | 2.10 | 2.10 | 1.98 | 2.07 | 00:00:00 | | 2007-09-13 | 8,300 | 2.02 | 2.07 | 2.02 | 2.05 | 00:00:00 | | 2007-09-14 | 41,100 | 2.06 | 2.09 | 2.02 | 2.05 | 00:00:00 | | 2007-09-17 | 179,200 | 2.02 | 2.02 | 1.87 | 1.88 | 00:00:00 | | 2007-09-18 | 23,900 | 1.87 | 1.97 | 1.73 | 1.91 | 00:00:00 | | 2007-09-19 | 169,600 | 1.98 | 2.15 | 1.98 | 2.10 | 00:00:00 | | 2007-09-20 | 37,700 | 2.12 | 2.12 | 2.04 | 2.08 | 00:00:00 | | 2007-09-21 | 76,800 | 1.98 | 2.12 | 1.98 | 2.10 | 00:00:00 | | 2007-09-24 | 38,800 | 2.10 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2007-09-25 | 62,700 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2007-09-26 | 31,200 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2007-09-27 | 26,500 | 2.10 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2007-09-28 | 10,300 | 2.01 | 2.09 | 2.01 | 2.09 | 00:00:00 | | 2007-10-01 | 18,600 | 2.02 | 2.08 | 2.02 | 2.06 | 00:00:00 | | 2007-10-02 | 73,300 | 2.06 | 2.12 | 2.06 | 2.12 | 00:00:00 | | 2007-10-03 | 91,900 | 2.07 | 2.19 | 2.07 | 2.12 | 00:00:00 | | 2007-10-04 | 30,100 | 2.15 | 2.20 | 2.11 | 2.20 | 00:00:00 | | 2007-10-05 | 8,900 | 2.11 | 2.19 | 2.11 | 2.15 | 00:00:00 | | 2007-10-08 | 29,500 | 2.16 | 2.17 | 2.16 | 2.16 | 00:00:00 | | 2007-10-09 | 135,600 | 2.18 | 2.24 | 2.15 | 2.22 | 00:00:00 | | 2007-10-10 | 22,500 | 2.22 | 2.24 | 2.17 | 2.19 | 00:00:00 | | 2007-10-11 | 92,300 | 2.18 | 2.22 | 2.18 | 2.22 | 00:00:00 | | 2007-10-12 | 29,200 | 2.22 | 2.22 | 2.20 | 2.20 | 00:00:00 | | 2007-10-15 | 234,800 | 2.20 | 2.28 | 2.16 | 2.28 | 00:00:00 | | 2007-10-16 | 206,000 | 2.27 | 2.27 | 2.22 | 2.26 | 00:00:00 | | 2007-10-17 | 71,200 | 2.24 | 2.28 | 2.22 | 2.26 | 00:00:00 | | 2007-10-18 | 24,300 | 2.26 | 2.28 | 2.23 | 2.23 | 00:00:00 | | 2007-10-19 | 8,000 | 2.23 | 2.26 | 2.22 | 2.24 | 00:00:00 | | 2007-10-22 | 31,900 | 2.23 | 2.23 | 2.20 | 2.21 | 00:00:00 | | 2007-10-23 | 15,800 | 2.24 | 2.24 | 2.21 | 2.21 | 00:00:00 | | 2007-10-24 | 45,900 | 2.21 | 2.25 | 2.21 | 2.21 | 00:00:00 | | 2007-10-25 | 9,400 | 2.20 | 2.24 | 2.20 | 2.24 | 00:00:00 | | 2007-10-26 | 65,900 | 2.20 | 2.26 | 2.20 | 2.26 | 00:00:00 | | 2007-10-29 | 349,700 | 2.22 | 2.38 | 2.22 | 2.38 | 00:00:00 | | 2007-10-30 | 296,900 | 2.32 | 2.43 | 2.32 | 2.42 | 00:00:00 | | 2007-10-31 | 136,700 | 2.42 | 2.60 | 2.39 | 2.55 | 00:00:00 | | 2007-11-01 | 29,500 | 2.59 | 2.59 | 2.53 | 2.55 | 00:00:00 | | 2007-11-02 | 24,500 | 2.59 | 2.59 | 2.48 | 2.50 | 00:00:00 | | 2007-11-05 | 32,500 | 2.46 | 2.46 | 2.37 | 2.43 | 00:00:00 | | 2007-11-06 | 24,000 | 2.45 | 2.45 | 2.41 | 2.45 | 00:00:00 | | 2007-11-07 | 163,300 | 2.45 | 2.60 | 2.41 | 2.60 | 00:00:00 | | 2007-11-08 | 502,400 | 2.60 | 2.62 | 2.51 | 2.60 | 00:00:00 | | 2007-11-09 | 28,200 | 2.51 | 2.70 | 2.51 | 2.60 | 00:00:00 | | 2007-11-12 | 26,700 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2007-11-13 | 38,700 | 2.57 | 2.61 | 2.57 | 2.60 | 00:00:00 | | 2007-11-14 | 17,600 | 2.55 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2007-11-15 | 34,700 | 2.51 | 2.59 | 2.51 | 2.51 | 00:00:00 | | 2007-11-16 | 68,900 | 2.51 | 2.59 | 2.50 | 2.59 | 00:00:00 | | 2007-11-19 | 43,200 | 2.60 | 2.65 | 2.56 | 2.60 | 00:00:00 | | 2007-11-20 | 77,500 | 2.53 | 2.79 | 2.48 | 2.79 | 00:00:00 | | 2007-11-21 | 75,800 | 2.60 | 2.70 | 2.59 | 2.68 | 00:00:00 | | 2007-11-22 | 62,600 | 2.68 | 2.70 | 2.62 | 2.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
