|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-14 | 149,800 | 2.40 | 2.43 | 2.38 | 2.40 | 00:00:00 | | 2008-05-15 | 193,300 | 2.39 | 2.42 | 2.39 | 2.41 | 00:00:00 | | 2008-05-16 | 224,600 | 2.41 | 2.43 | 2.39 | 2.40 | 00:00:00 | | 2008-05-19 | 32,800 | 2.40 | 2.42 | 2.33 | 2.33 | 00:00:00 | | 2008-05-20 | 220,400 | 2.36 | 2.49 | 2.34 | 2.34 | 00:00:00 | | 2008-05-21 | 64,400 | 2.38 | 2.43 | 2.38 | 2.42 | 00:00:00 | | 2008-05-22 | 30,800 | 2.40 | 2.49 | 2.40 | 2.40 | 00:00:00 | | 2008-05-23 | 51,700 | 2.40 | 2.46 | 2.40 | 2.41 | 00:00:00 | | 2008-05-26 | 15,800 | 2.44 | 2.47 | 2.41 | 2.41 | 00:00:00 | | 2008-05-27 | 59,300 | 2.41 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2008-05-28 | 116,100 | 2.41 | 2.50 | 2.41 | 2.49 | 00:00:00 | | 2008-05-29 | 207,000 | 2.46 | 2.55 | 2.46 | 2.50 | 00:00:00 | | 2008-05-30 | 53,000 | 2.49 | 2.49 | 2.45 | 2.48 | 00:00:00 | | 2008-06-02 | 15,100 | 2.45 | 2.48 | 2.45 | 2.48 | 00:00:00 | | 2008-06-03 | 1,900 | 2.43 | 2.47 | 2.43 | 2.46 | 00:00:00 | | 2008-06-04 | 61,300 | 2.45 | 2.45 | 2.36 | 2.44 | 00:00:00 | | 2008-06-05 | 46,000 | 2.36 | 2.50 | 2.36 | 2.42 | 00:00:00 | | 2008-06-06 | 413,400 | 2.41 | 2.46 | 2.38 | 2.41 | 00:00:00 | | 2008-06-09 | 25,348 | 2.37 | 2.47 | 2.37 | 2.42 | 00:00:00 | | 2008-06-10 | 60,500 | 2.41 | 2.44 | 2.41 | 2.41 | 00:00:00 | | 2008-06-11 | 90,100 | 2.45 | 2.46 | 2.40 | 2.41 | 00:00:00 | | 2008-06-12 | 46,500 | 2.44 | 2.46 | 2.38 | 2.40 | 00:00:00 | | 2008-06-13 | 26,300 | 2.38 | 2.42 | 2.36 | 2.41 | 00:00:00 | | 2008-06-16 | 741,200 | 2.36 | 2.45 | 2.36 | 2.39 | 00:00:00 | | 2008-06-17 | 16,100 | 2.42 | 2.49 | 2.42 | 2.49 | 00:00:00 | | 2008-06-18 | 19,000 | 2.46 | 2.49 | 2.43 | 2.49 | 00:00:00 | | 2008-06-19 | 174,900 | 2.49 | 2.50 | 2.34 | 2.49 | 00:00:00 | | 2008-06-20 | 122,000 | 2.47 | 2.48 | 2.31 | 2.31 | 00:00:00 | | 2008-06-23 | 104,300 | 2.35 | 2.43 | 2.26 | 2.35 | 00:00:00 | | 2008-06-24 | 387,300 | 2.35 | 2.39 | 2.25 | 2.35 | 00:00:00 | | 2008-06-25 | 32,100 | 2.40 | 2.44 | 2.30 | 2.44 | 00:00:00 | | 2008-06-26 | 82,500 | 2.46 | 2.60 | 2.41 | 2.50 | 00:00:00 | | 2008-06-27 | 9,400 | 2.38 | 2.52 | 2.37 | 2.46 | 00:00:00 | | 2008-06-30 | 10,400 | 2.46 | 2.49 | 2.46 | 2.48 | 00:00:00 | | 2008-07-01 | 96,000 | 2.40 | 2.41 | 2.03 | 2.41 | 00:00:00 | | 2008-07-02 | 75,900 | 2.40 | 2.40 | 2.20 | 2.31 | 00:00:00 | | 2008-07-03 | 70,500 | 2.28 | 2.28 | 2.18 | 2.22 | 00:00:00 | | 2008-07-04 | 40,800 | 2.22 | 2.22 | 2.06 | 2.06 | 00:00:00 | | 2008-07-07 | 72,700 | 2.09 | 2.15 | 2.08 | 2.15 | 00:00:00 | | 2008-07-08 | 28,900 | 2.11 | 2.15 | 2.11 | 2.15 | 00:00:00 | | 2008-07-09 | 29,200 | 2.15 | 2.21 | 2.12 | 2.20 | 00:00:00 | | 2008-07-10 | 40,000 | 2.19 | 2.30 | 2.19 | 2.30 | 00:00:00 | | 2008-07-11 | 3,900 | 2.18 | 2.28 | 2.18 | 2.22 | 00:00:00 | | 2008-07-14 | 17,500 | 2.18 | 2.24 | 2.15 | 2.24 | 00:00:00 | | 2008-07-15 | 49,500 | 2.17 | 2.19 | 2.04 | 2.12 | 00:00:00 | | 2008-07-16 | 69,300 | 2.07 | 2.20 | 2.07 | 2.20 | 00:00:00 | | 2008-07-17 | 37,900 | 2.12 | 2.33 | 2.12 | 2.33 | 00:00:00 | | 2008-07-18 | 46,900 | 2.21 | 2.34 | 2.21 | 2.34 | 00:00:00 | | 2008-07-21 | 80,400 | 2.35 | 2.38 | 2.21 | 2.30 | 00:00:00 | | 2008-07-22 | 3,500 | 2.25 | 2.28 | 2.24 | 2.28 | 00:00:00 | | 2008-07-23 | 103,800 | 2.30 | 2.30 | 2.18 | 2.20 | 00:00:00 | | 2008-07-24 | 115,200 | 2.20 | 2.20 | 2.09 | 2.15 | 00:00:00 | | 2008-07-25 | 45,500 | 2.12 | 2.15 | 2.07 | 2.11 | 00:00:00 | | 2008-07-28 | 49,100 | 2.10 | 2.13 | 2.01 | 2.06 | 00:00:00 | | 2008-07-29 | 118,400 | 2.05 | 2.12 | 1.88 | 1.88 | 00:00:00 | | 2008-07-30 | 155,600 | 1.91 | 2.09 | 1.89 | 2.05 | 00:00:00 | | 2008-07-31 | 178,300 | 1.94 | 1.99 | 1.88 | 1.88 | 00:00:00 | | 2008-08-01 | 45,300 | 1.93 | 1.95 | 1.89 | 1.89 | 00:00:00 | | 2008-08-04 | 40,500 | 1.90 | 1.92 | 1.85 | 1.85 | 00:00:00 | | 2008-08-05 | 89,200 | 1.88 | 1.94 | 1.88 | 1.94 | 00:00:00 | | 2008-08-06 | 63,600 | 1.92 | 2.00 | 1.92 | 2.00 | 00:00:00 | | 2008-08-07 | 166,500 | 2.00 | 2.12 | 1.93 | 1.93 | 00:00:00 | | 2008-08-08 | 50,700 | 1.96 | 2.00 | 1.94 | 1.94 | 00:00:00 | | 2008-08-11 | 65,400 | 1.95 | 1.97 | 1.89 | 1.89 | 00:00:00 | | 2008-08-12 | 61,300 | 1.92 | 1.92 | 1.88 | 1.88 | 00:00:00 | | 2008-08-13 | 91,600 | 1.92 | 1.92 | 1.85 | 1.85 | 00:00:00 | | 2008-08-14 | 93,400 | 1.86 | 1.87 | 1.80 | 1.80 | 00:00:00 | | 2008-08-15 | 110,900 | 1.81 | 1.85 | 1.79 | 1.79 | 00:00:00 | | 2008-08-18 | 107,000 | 1.80 | 1.83 | 1.78 | 1.78 | 00:00:00 | | 2008-08-19 | 110,500 | 1.78 | 1.80 | 1.69 | 1.69 | 00:00:00 | | 2008-08-20 | 111,500 | 1.69 | 1.73 | 1.61 | 1.61 | 00:00:00 | | 2008-08-21 | 211,300 | 1.62 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2008-08-22 | 134,200 | 1.71 | 1.82 | 1.71 | 1.80 | 00:00:00 | | 2008-08-25 | 88,000 | 1.84 | 1.84 | 1.77 | 1.77 | 00:00:00 | | 2008-08-26 | 22,700 | 1.80 | 1.83 | 1.78 | 1.80 | 00:00:00 | | 2008-08-27 | 97,500 | 1.82 | 1.84 | 1.80 | 1.84 | 00:00:00 | | 2008-08-28 | 28,200 | 1.83 | 1.86 | 1.82 | 1.82 | 00:00:00 | | 2008-08-29 | 48,400 | 1.82 | 1.84 | 1.78 | 1.78 | 00:00:00 | | 2008-09-01 | 25,000 | 1.80 | 1.80 | 1.77 | 1.77 | 00:00:00 | | 2008-09-02 | 29,100 | 1.79 | 1.83 | 1.77 | 1.83 | 00:00:00 | | 2008-09-03 | 28,700 | 1.82 | 1.87 | 1.82 | 1.85 | 00:00:00 | | 2008-09-04 | 7,900 | 1.83 | 1.87 | 1.82 | 1.86 | 00:00:00 | | 2008-09-05 | 13,200 | 1.82 | 1.83 | 1.79 | 1.82 | 00:00:00 | | 2008-09-08 | 26,200 | 1.82 | 1.86 | 1.80 | 1.86 | 00:00:00 | | 2008-09-09 | 32,700 | 1.88 | 1.88 | 1.84 | 1.86 | 00:00:00 | | 2008-09-10 | 51,400 | 1.82 | 1.86 | 1.81 | 1.86 | 00:00:00 | | 2008-09-11 | 22,400 | 1.86 | 1.87 | 1.78 | 1.87 | 00:00:00 | | 2008-09-12 | 8,600 | 1.85 | 1.88 | 1.84 | 1.88 | 00:00:00 | | 2008-09-15 | 597,000 | 1.75 | 1.89 | 1.75 | 1.86 | 00:00:00 | | 2008-09-16 | 45,700 | 1.85 | 1.86 | 1.76 | 1.76 | 00:00:00 | | 2008-09-17 | 84,600 | 1.79 | 1.79 | 1.65 | 1.65 | 00:00:00 | | 2008-09-18 | 105,300 | 1.65 | 1.71 | 1.61 | 1.71 | 00:00:00 | | 2008-09-19 | 129,100 | 1.67 | 1.83 | 1.67 | 1.68 | 00:00:00 | | 2008-09-22 | 75,000 | 1.68 | 1.74 | 1.68 | 1.70 | 00:00:00 | | 2008-09-23 | 50,300 | 1.71 | 1.73 | 1.67 | 1.67 | 00:00:00 | | 2008-09-24 | 28,700 | 1.65 | 1.68 | 1.62 | 1.62 | 00:00:00 | | 2008-09-25 | 62,500 | 1.62 | 1.72 | 1.60 | 1.72 | 00:00:00 | | 2008-09-26 | 62,400 | 1.74 | 1.74 | 1.64 | 1.64 | 00:00:00 | | 2008-09-29 | 133,300 | 1.62 | 1.62 | 1.48 | 1.48 | 00:00:00 | | 2008-09-30 | 142,700 | 1.38 | 1.50 | 1.32 | 1.50 | 00:00:00 | | 2008-10-01 | 36,600 | 1.51 | 1.55 | 1.45 | 1.45 | 00:00:00 | | 2008-10-02 | 59,000 | 1.47 | 1.49 | 1.36 | 1.36 | 00:00:00 | | 2008-10-03 | 367,800 | 1.39 | 1.44 | 1.37 | 1.40 | 00:00:00 | | 2008-10-06 | 38,300 | 1.38 | 1.38 | 1.27 | 1.27 | 00:00:00 | | 2008-10-07 | 46,300 | 1.27 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2008-10-08 | 90,000 | 1.14 | 1.25 | 1.14 | 1.24 | 00:00:00 | | 2008-10-09 | 83,000 | 1.17 | 1.36 | 1.17 | 1.19 | 00:00:00 | | 2008-10-10 | 23,700 | 1.08 | 1.20 | 1.08 | 1.14 | 00:00:00 | | 2008-10-13 | 104,700 | 1.24 | 1.32 | 1.21 | 1.22 | 00:00:00 | | 2008-10-14 | 125,200 | 1.25 | 1.37 | 1.25 | 1.30 | 00:00:00 | | 2008-10-15 | 154,100 | 1.32 | 1.40 | 1.30 | 1.33 | 00:00:00 | | 2008-10-16 | 13,400 | 1.32 | 1.34 | 1.27 | 1.27 | 00:00:00 | | 2008-10-17 | 24,400 | 1.30 | 1.43 | 1.30 | 1.43 | 00:00:00 | | 2008-10-20 | 28,600 | 1.42 | 1.48 | 1.37 | 1.48 | 00:00:00 | | 2008-10-21 | 46,300 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-10-22 | 71,700 | 1.42 | 1.47 | 1.36 | 1.38 | 00:00:00 | | 2008-10-23 | 120,100 | 1.38 | 1.51 | 1.28 | 1.51 | 00:00:00 | | 2008-10-24 | 86,500 | 1.50 | 1.50 | 1.38 | 1.40 | 00:00:00 | | 2008-10-27 | 25,700 | 1.26 | 1.42 | 1.26 | 1.42 | 00:00:00 | | 2008-10-28 | 21,700 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2008-10-29 | 30,300 | 1.43 | 1.50 | 1.41 | 1.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
