|
 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 | | 2007-11-22 | 62,600 | 2.68 | 2.70 | 2.62 | 2.70 | 00:00:00 | | 2007-11-23 | 111,600 | 2.62 | 2.70 | 2.62 | 2.70 | 00:00:00 | | 2007-11-26 | 19,300 | 2.60 | 2.68 | 2.60 | 2.66 | 00:00:00 | | 2007-11-27 | 39,400 | 2.58 | 2.69 | 2.58 | 2.67 | 00:00:00 | | 2007-11-28 | 197,800 | 2.64 | 2.64 | 2.61 | 2.64 | 00:00:00 | | 2007-11-29 | 67,200 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | | 2007-11-30 | 10,700 | 2.65 | 2.67 | 2.65 | 2.67 | 00:00:00 | | 2007-12-03 | 14,200 | 2.62 | 2.67 | 2.59 | 2.67 | 00:00:00 | | 2007-12-04 | 104,400 | 2.67 | 2.70 | 2.63 | 2.70 | 00:00:00 | | 2007-12-05 | 24,600 | 2.67 | 2.70 | 2.63 | 2.70 | 00:00:00 | | 2007-12-06 | 16,000 | 2.60 | 2.70 | 2.60 | 2.66 | 00:00:00 | | 2007-12-07 | 20,200 | 2.66 | 2.68 | 2.64 | 2.67 | 00:00:00 | | 2007-12-10 | 13,600 | 2.64 | 2.68 | 2.64 | 2.68 | 00:00:00 | | 2007-12-11 | 32,200 | 2.67 | 2.69 | 2.63 | 2.69 | 00:00:00 | | 2007-12-12 | 8,500 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2007-12-13 | 21,200 | 2.62 | 2.68 | 2.60 | 2.60 | 00:00:00 | | 2007-12-14 | 46,600 | 2.60 | 2.62 | 2.60 | 2.62 | 00:00:00 | | 2007-12-17 | 41,600 | 2.60 | 2.64 | 2.60 | 2.61 | 00:00:00 | | 2007-12-18 | 90,300 | 2.57 | 2.85 | 2.57 | 2.85 | 00:00:00 | | 2007-12-19 | 130,200 | 2.68 | 2.95 | 2.68 | 2.95 | 00:00:00 | | 2007-12-20 | 57,900 | 2.92 | 2.97 | 2.87 | 2.87 | 00:00:00 | | 2007-12-21 | 75,000 | 2.92 | 2.93 | 2.77 | 2.86 | 00:00:00 | | 2007-12-24 | 2,500 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | | 2007-12-27 | 50,600 | 2.71 | 2.97 | 2.71 | 2.97 | 00:00:00 | | 2007-12-28 | 95,900 | 2.93 | 2.95 | 2.76 | 2.95 | 00:00:00 | | 2007-12-31 | 199,000 | 2.90 | 3.10 | 2.81 | 3.10 | 00:00:00 | | 2008-01-02 | 22,800 | 2.84 | 2.93 | 2.84 | 2.93 | 00:00:00 | | 2008-01-03 | 29,900 | 2.83 | 2.93 | 2.83 | 2.84 | 00:00:00 | | 2008-01-04 | 126,700 | 2.72 | 2.84 | 2.72 | 2.73 | 00:00:00 | | 2008-01-07 | 102,500 | 2.65 | 2.70 | 2.60 | 2.70 | 00:00:00 | | 2008-01-08 | 66,900 | 2.70 | 2.70 | 2.51 | 2.54 | 00:00:00 | | 2008-01-09 | 108,200 | 2.55 | 2.60 | 2.55 | 2.60 | 00:00:00 | | 2008-01-10 | 10,800 | 2.59 | 2.60 | 2.40 | 2.40 | 00:00:00 | | 2008-01-11 | 28,200 | 2.50 | 2.50 | 2.10 | 2.41 | 00:00:00 | | 2008-01-14 | 40,800 | 2.37 | 2.43 | 2.23 | 2.29 | 00:00:00 | | 2008-01-15 | 80,000 | 2.25 | 2.34 | 2.14 | 2.31 | 00:00:00 | | 2008-01-16 | 36,200 | 2.25 | 2.25 | 2.10 | 2.15 | 00:00:00 | | 2008-01-17 | 85,000 | 2.15 | 2.25 | 2.14 | 2.23 | 00:00:00 | | 2008-01-18 | 155,400 | 2.19 | 2.33 | 2.11 | 2.15 | 00:00:00 | | 2008-01-21 | 56,100 | 2.13 | 2.21 | 2.00 | 2.05 | 00:00:00 | | 2008-01-22 | 86,400 | 2.00 | 2.15 | 1.82 | 2.10 | 00:00:00 | | 2008-01-23 | 56,000 | 2.00 | 2.19 | 2.00 | 2.00 | 00:00:00 | | 2008-01-24 | 61,000 | 2.13 | 2.13 | 2.05 | 2.10 | 00:00:00 | | 2008-01-25 | 32,700 | 2.10 | 2.10 | 2.03 | 2.03 | 00:00:00 | | 2008-01-28 | 52,800 | 2.07 | 2.07 | 2.00 | 2.01 | 00:00:00 | | 2008-01-29 | 15,900 | 2.05 | 2.05 | 2.02 | 2.03 | 00:00:00 | | 2008-01-30 | 44,000 | 2.00 | 2.02 | 1.98 | 2.00 | 00:00:00 | | 2008-01-31 | 11,200 | 2.00 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2008-02-01 | 22,500 | 1.99 | 2.02 | 1.99 | 1.99 | 00:00:00 | | 2008-02-04 | 38,800 | 1.99 | 2.02 | 1.97 | 1.99 | 00:00:00 | | 2008-02-05 | 24,200 | 1.99 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2008-02-06 | 45,400 | 1.90 | 1.99 | 1.90 | 1.90 | 00:00:00 | | 2008-02-07 | 115,700 | 1.94 | 2.08 | 1.89 | 1.95 | 00:00:00 | | 2008-02-08 | 100,400 | 1.97 | 2.00 | 1.94 | 1.97 | 00:00:00 | | 2008-02-11 | 54,200 | 2.01 | 2.01 | 1.95 | 1.95 | 00:00:00 | | 2008-02-12 | 41,500 | 1.97 | 2.00 | 1.96 | 1.97 | 00:00:00 | | 2008-02-13 | 75,100 | 1.99 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2008-02-14 | 91,700 | 1.98 | 2.03 | 1.98 | 2.00 | 00:00:00 | | 2008-02-15 | 36,000 | 2.00 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2008-02-18 | 27,200 | 2.00 | 2.02 | 1.98 | 2.01 | 00:00:00 | | 2008-02-19 | 117,000 | 1.97 | 2.05 | 1.97 | 1.97 | 00:00:00 | | 2008-02-20 | 209,500 | 2.00 | 2.05 | 1.99 | 2.00 | 00:00:00 | | 2008-02-21 | 134,700 | 2.00 | 2.04 | 1.97 | 1.97 | 00:00:00 | | 2008-02-22 | 60,100 | 2.00 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2008-02-25 | 100,800 | 1.98 | 2.02 | 1.98 | 1.99 | 00:00:00 | | 2008-02-26 | 73,800 | 2.05 | 2.05 | 1.98 | 1.98 | 00:00:00 | | 2008-02-27 | 77,400 | 2.02 | 2.02 | 1.98 | 1.98 | 00:00:00 | | 2008-02-28 | 94,200 | 2.00 | 2.01 | 1.98 | 1.99 | 00:00:00 | | 2008-02-29 | 90,900 | 2.02 | 2.02 | 1.98 | 1.98 | 00:00:00 | | 2008-03-03 | 57,200 | 2.00 | 2.01 | 1.99 | 1.99 | 00:00:00 | | 2008-03-04 | 66,300 | 1.99 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2008-03-05 | 28,200 | 2.00 | 2.01 | 1.97 | 1.97 | 00:00:00 | | 2008-03-06 | 5,700 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2008-03-07 | 30,100 | 2.00 | 2.02 | 1.98 | 2.02 | 00:00:00 | | 2008-03-10 | 113,800 | 2.00 | 2.01 | 1.96 | 1.96 | 00:00:00 | | 2008-03-11 | 26,700 | 1.99 | 1.99 | 1.90 | 1.90 | 00:00:00 | | 2008-03-12 | 65,000 | 1.93 | 1.96 | 1.85 | 1.85 | 00:00:00 | | 2008-03-13 | 122,300 | 1.90 | 2.00 | 1.88 | 1.88 | 00:00:00 | | 2008-03-14 | 30,100 | 1.89 | 1.95 | 1.89 | 1.95 | 00:00:00 | | 2008-03-17 | 114,000 | 1.99 | 2.04 | 1.94 | 2.01 | 00:00:00 | | 2008-03-18 | 341,800 | 2.03 | 2.04 | 1.99 | 2.01 | 00:00:00 | | 2008-03-19 | 84,500 | 2.01 | 2.06 | 2.00 | 2.00 | 00:00:00 | | 2008-03-20 | 197,900 | 2.02 | 2.10 | 1.99 | 2.10 | 00:00:00 | | 2008-03-21 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2008-03-24 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2008-03-25 | 101,000 | 2.15 | 2.34 | 2.11 | 2.11 | 00:00:00 | | 2008-03-26 | 453,200 | 2.22 | 2.32 | 2.15 | 2.30 | 00:00:00 | | 2008-03-27 | 122,800 | 2.32 | 2.41 | 2.17 | 2.17 | 00:00:00 | | 2008-03-28 | 151,400 | 2.26 | 2.32 | 2.22 | 2.26 | 00:00:00 | | 2008-03-31 | 152,200 | 2.25 | 2.32 | 2.25 | 2.26 | 00:00:00 | | 2008-04-01 | 46,500 | 2.32 | 2.33 | 2.24 | 2.24 | 00:00:00 | | 2008-04-02 | 113,400 | 2.30 | 2.34 | 2.25 | 2.25 | 00:00:00 | | 2008-04-03 | 403,300 | 2.26 | 2.30 | 2.23 | 2.23 | 00:00:00 | | 2008-04-04 | 108,900 | 2.24 | 2.29 | 2.23 | 2.23 | 00:00:00 | | 2008-04-07 | 170,000 | 2.25 | 2.32 | 2.25 | 2.26 | 00:00:00 | | 2008-04-08 | 577,400 | 2.26 | 2.30 | 2.24 | 2.30 | 00:00:00 | | 2008-04-09 | 53,400 | 2.30 | 2.31 | 2.26 | 2.26 | 00:00:00 | | 2008-04-10 | 116,500 | 2.27 | 2.29 | 2.26 | 2.26 | 00:00:00 | | 2008-04-11 | 140,200 | 2.28 | 2.31 | 2.27 | 2.27 | 00:00:00 | | 2008-04-14 | 115,100 | 2.28 | 2.32 | 2.28 | 2.29 | 00:00:00 | | 2008-04-15 | 197,700 | 2.30 | 2.35 | 2.29 | 2.31 | 00:00:00 | | 2008-04-16 | 333,500 | 2.20 | 2.27 | 2.18 | 2.18 | 00:00:00 | | 2008-04-17 | 120,100 | 2.21 | 2.22 | 2.20 | 2.22 | 00:00:00 | | 2008-04-18 | 73,600 | 2.27 | 2.29 | 2.23 | 2.29 | 00:00:00 | | 2008-04-21 | 106,200 | 2.27 | 2.40 | 2.27 | 2.40 | 00:00:00 | | 2008-04-22 | 178,500 | 2.32 | 2.54 | 2.32 | 2.41 | 00:00:00 | | 2008-04-23 | 68,700 | 2.58 | 2.59 | 2.41 | 2.43 | 00:00:00 | | 2008-04-24 | 460,300 | 2.43 | 2.47 | 2.30 | 2.40 | 00:00:00 | | 2008-04-25 | 93,700 | 2.41 | 2.49 | 2.38 | 2.41 | 00:00:00 | | 2008-04-28 | 91,900 | 2.45 | 2.49 | 2.39 | 2.39 | 00:00:00 | | 2008-04-29 | 96,300 | 2.40 | 2.43 | 2.35 | 2.35 | 00:00:00 | | 2008-04-30 | 159,100 | 2.37 | 2.40 | 2.35 | 2.39 | 00:00:00 | | 2008-05-02 | 94,000 | 2.42 | 2.45 | 2.33 | 2.33 | 00:00:00 | | 2008-05-05 | 104,700 | 2.35 | 2.43 | 2.35 | 2.37 | 00:00:00 | | 2008-05-06 | 195,000 | 2.40 | 2.47 | 2.40 | 2.43 | 00:00:00 | | 2008-05-07 | 137,500 | 2.44 | 2.48 | 2.35 | 2.35 | 00:00:00 | | 2008-05-08 | 369,600 | 2.38 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2008-05-09 | 149,900 | 2.37 | 2.39 | 2.37 | 2.39 | 00:00:00 | | 2008-05-12 | 125,700 | 2.39 | 2.41 | 2.36 | 2.36 | 00:00:00 | | 2008-05-13 | 178,900 | 2.36 | 2.42 | 2.36 | 2.40 | 00:00:00 | | 2008-05-14 | 149,800 | 2.40 | 2.43 | 2.38 | 2.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
