TR4DER - SAG GEST - Soluções Automóvel Globais [SVA.LS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-19	3,178	2.59	2.63	2.57	2.60	00:00:00
2000-06-20	1,429	2.60	2.60	2.53	2.57	00:00:00
2000-06-21	895	2.56	2.58	2.55	2.58	00:00:00
2000-06-22	895	2.56	2.58	2.55	2.58	00:00:00
2000-06-23	1,118	2.57	2.59	2.55	2.56	00:00:00
2000-06-26	1,173	2.56	2.59	2.55	2.56	00:00:00
2000-06-27	31,256	2.56	2.60	2.54	2.58	00:00:00
2000-06-28	256	2.55	2.58	2.55	2.58	00:00:00
2000-06-29	839	2.58	2.58	2.52	2.54	00:00:00
2000-06-30	403	2.54	2.56	2.52	2.54	00:00:00
2000-07-03	742	2.59	2.59	2.53	2.57	00:00:00
2000-07-04	490	2.57	2.59	2.54	2.58	00:00:00
2000-07-05	1,091	2.58	2.59	2.54	2.56	00:00:00
2000-07-06	579	2.56	2.56	2.53	2.54	00:00:00
2000-07-07	1,044	2.56	2.59	2.56	2.56	00:00:00
2000-07-10	1,836	2.56	2.59	2.56	2.59	00:00:00
2000-07-11	574	2.59	2.60	2.56	2.60	00:00:00
2000-07-12	792	2.60	2.60	2.56	2.58	00:00:00
2000-07-13	927	2.56	2.58	2.54	2.58	00:00:00
2000-07-14	629	2.58	2.58	2.54	2.57	00:00:00
2000-07-17	1,683	2.58	2.58	2.53	2.56	00:00:00
2000-07-18	919	2.57	2.57	2.52	2.55	00:00:00
2000-07-19	579	2.53	2.55	2.51	2.53	00:00:00
2000-07-20	1,777	2.52	2.53	2.48	2.49	00:00:00
2000-07-21	1,196	2.49	2.55	2.49	2.55	00:00:00
2000-07-24	894	2.56	2.57	2.52	2.55	00:00:00
2000-07-25	1,370	2.57	2.57	2.53	2.56	00:00:00
2000-07-26	518	2.57	2.57	2.53	2.54	00:00:00
2000-07-27	357	2.56	2.56	2.51	2.55	00:00:00
2000-07-28	833	2.55	2.56	2.51	2.55	00:00:00
2000-07-31	2,864	2.55	2.55	2.49	2.50	00:00:00
2000-08-01	4,171	2.53	2.53	2.42	2.47	00:00:00
2000-08-02	788	2.49	2.49	2.44	2.44	00:00:00
2000-08-03	4,321	2.44	2.45	2.39	2.40	00:00:00
2000-08-04	2,758	2.43	2.43	2.38	2.39	00:00:00
2000-08-07	851	2.40	2.42	2.39	2.40	00:00:00
2000-08-08	2,581	2.42	2.42	2.39	2.41	00:00:00
2000-08-09	2,442	2.40	2.41	2.39	2.40	00:00:00
2000-08-10	2,344	2.41	2.41	2.37	2.40	00:00:00
2000-08-11	2,365	2.39	2.42	2.36	2.42	00:00:00
2000-08-14	306	2.39	2.42	2.38	2.42	00:00:00
2000-08-15	0	2.42	2.42	2.42	2.42	00:00:00
2000-08-16	684	2.40	2.42	2.39	2.40	00:00:00
2000-08-17	766	2.40	2.40	2.38	2.40	00:00:00
2000-08-18	1,014	2.38	2.40	2.36	2.40	00:00:00
2000-08-21	913	2.40	2.40	2.37	2.38	00:00:00
2000-08-22	1,072	2.39	2.39	2.36	2.37	00:00:00
2000-08-23	1,111	2.37	2.37	2.35	2.37	00:00:00
2000-08-24	1,264	2.35	2.38	2.35	2.37	00:00:00
2000-08-25	842	2.38	2.42	2.36	2.42	00:00:00
2000-08-28	172	2.43	2.43	2.40	2.40	00:00:00
2000-08-29	467	2.42	2.42	2.40	2.40	00:00:00
2000-08-30	432	2.37	2.41	2.37	2.41	00:00:00
2000-08-31	1,310	2.40	2.42	2.37	2.42	00:00:00
2000-09-01	1,179	2.40	2.42	2.38	2.42	00:00:00
2000-09-04	2,566	2.42	2.42	2.40	2.41	00:00:00
2000-09-05	691	2.42	2.42	2.40	2.41	00:00:00
2000-09-06	501	2.41	2.41	2.38	2.39	00:00:00
2000-09-07	883	2.40	2.40	2.38	2.40	00:00:00
2000-09-08	719	2.38	2.40	2.37	2.37	00:00:00
2000-09-11	237	2.39	2.39	2.37	2.39	00:00:00
2000-09-12	621	2.37	2.39	2.37	2.39	00:00:00
2000-09-13	789	2.39	2.39	2.37	2.38	00:00:00
2000-09-14	346	2.39	2.40	2.38	2.39	00:00:00
2000-09-15	814	2.39	2.39	2.37	2.39	00:00:00
2000-09-18	228	2.39	2.39	2.37	2.38	00:00:00
2000-09-19	978	2.38	2.38	2.36	2.38	00:00:00
2000-09-20	632	2.38	2.38	2.35	2.38	00:00:00
2000-09-21	1,183	2.38	2.38	2.35	2.38	00:00:00
2000-09-22	530	2.36	2.38	2.34	2.38	00:00:00
2000-09-25	598	2.38	2.39	2.36	2.39	00:00:00
2000-09-26	549	2.39	2.39	2.35	2.37	00:00:00
2000-09-27	27,273	2.38	2.38	2.36	2.38	00:00:00
2000-09-28	880	2.38	2.39	2.36	2.39	00:00:00
2000-09-29	560	2.39	2.40	2.37	2.40	00:00:00
2000-10-02	491	2.37	2.40	2.37	2.38	00:00:00
2000-10-03	1,004	2.38	2.39	2.36	2.39	00:00:00
2000-10-04	706	2.37	2.37	2.35	2.35	00:00:00
2000-10-05	0	2.35	2.35	2.35	2.35	00:00:00
2000-10-06	273	2.37	2.37	2.35	2.35	00:00:00
2000-10-09	821	2.35	2.35	2.32	2.32	00:00:00
2000-10-10	336	2.33	2.34	2.31	2.33	00:00:00
2000-10-11	918	2.33	2.33	2.26	2.27	00:00:00
2000-10-12	1,594	2.32	2.32	2.28	2.30	00:00:00
2000-10-13	532	2.26	2.29	2.25	2.29	00:00:00
2000-10-16	770	2.27	2.30	2.26	2.30	00:00:00
2000-10-17	408	2.29	2.29	2.26	2.27	00:00:00
2000-10-18	786	2.27	2.27	2.20	2.25	00:00:00
2000-10-19	595	2.27	2.28	2.24	2.27	00:00:00
2000-10-20	777	2.26	2.27	2.22	2.26	00:00:00
2000-10-23	328	2.24	2.26	2.20	2.24	00:00:00
2000-10-24	776	2.23	2.24	2.21	2.24	00:00:00
2000-10-25	140	2.24	2.24	2.21	2.22	00:00:00
2000-10-26	769	2.23	2.24	2.20	2.22	00:00:00
2000-10-27	416	2.22	2.23	2.21	2.23	00:00:00
2000-10-30	782	2.23	2.24	2.21	2.21	00:00:00
2000-10-31	907	2.22	2.25	2.21	2.25	00:00:00
2000-11-01	0	2.21	2.21	2.21	2.21	00:00:00
2000-11-02	1,412	2.25	2.29	2.24	2.25	00:00:00
2000-11-03	5,539	2.25	2.26	2.21	2.22	00:00:00
2000-11-06	738	2.22	2.24	2.20	2.22	00:00:00
2000-11-07	4,117	2.21	2.23	2.20	2.21	00:00:00
2000-11-08	84	2.21	2.22	2.21	2.21	00:00:00
2000-11-09	420	2.22	2.22	2.20	2.20	00:00:00
2000-11-10	1,058	2.20	2.22	2.15	2.19	00:00:00
2000-11-13	1,022	2.14	2.18	2.03	2.12	00:00:00
2000-11-14	4,635	2.16	2.18	2.14	2.15	00:00:00
2000-11-15	1,245	2.17	2.17	2.13	2.14	00:00:00
2000-11-16	1,207	2.13	2.14	2.12	2.13	00:00:00
2000-11-17	436	2.13	2.14	2.09	2.14	00:00:00
2000-11-20	1,768	2.14	2.14	2.07	2.10	00:00:00
2000-11-21	6,678	2.11	2.11	2.06	2.10	00:00:00
2000-11-22	551	2.08	2.09	2.05	2.09	00:00:00
2000-11-23	482	2.08	2.10	2.06	2.08	00:00:00
2000-11-24	757	2.08	2.12	2.08	2.12	00:00:00
2000-11-27	1,183	2.12	2.17	2.11	2.13	00:00:00
2000-11-28	660	2.18	2.18	2.11	2.14	00:00:00
2000-11-29	296	2.14	2.14	2.12	2.12	00:00:00
2000-11-30	1,021	2.12	2.13	2.09	2.10	00:00:00
2000-12-01	0	2.10	2.10	2.10	2.10	00:00:00
2000-12-04	843	2.13	2.13	2.05	2.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>