|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-29 | 30,300 | 1.43 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2008-10-30 | 45,100 | 1.50 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2008-10-31 | 49,000 | 1.51 | 1.51 | 1.43 | 1.45 | 00:00:00 | | 2008-11-03 | 58,000 | 1.44 | 1.55 | 1.44 | 1.55 | 00:00:00 | | 2008-11-04 | 1,275,900 | 1.56 | 1.63 | 1.51 | 1.54 | 00:00:00 | | 2008-11-05 | 21,000 | 1.50 | 1.54 | 1.45 | 1.54 | 00:00:00 | | 2008-11-06 | 16,100 | 1.44 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2008-11-07 | 4,100 | 1.42 | 1.49 | 1.42 | 1.45 | 00:00:00 | | 2008-11-10 | 7,900 | 1.37 | 1.50 | 1.37 | 1.49 | 00:00:00 | | 2008-11-11 | 3,900 | 1.41 | 1.48 | 1.41 | 1.42 | 00:00:00 | | 2008-11-12 | 45,000 | 1.42 | 1.47 | 1.31 | 1.40 | 00:00:00 | | 2008-11-13 | 62,400 | 1.33 | 1.43 | 1.28 | 1.35 | 00:00:00 | | 2008-11-14 | 64,100 | 1.34 | 1.45 | 1.31 | 1.45 | 00:00:00 | | 2008-11-17 | 17,500 | 1.35 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2008-11-18 | 240,300 | 1.38 | 1.40 | 1.31 | 1.32 | 00:00:00 | | 2008-11-19 | 56,000 | 1.30 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2008-11-20 | 234,200 | 1.24 | 1.26 | 1.11 | 1.26 | 00:00:00 | | 2008-11-21 | 65,700 | 1.28 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2008-11-24 | 139,700 | 1.33 | 1.36 | 1.25 | 1.27 | 00:00:00 | | 2008-11-25 | 5,000 | 1.27 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2008-11-26 | 150,900 | 1.27 | 1.35 | 1.23 | 1.28 | 00:00:00 | | 2008-11-27 | 28,700 | 1.31 | 1.31 | 1.25 | 1.26 | 00:00:00 | | 2008-11-28 | 330,500 | 1.29 | 1.32 | 1.23 | 1.26 | 00:00:00 | | 2008-12-01 | 44,000 | 1.21 | 1.30 | 1.21 | 1.22 | 00:00:00 | | 2008-12-02 | 120,000 | 1.20 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2008-12-03 | 63,000 | 1.23 | 1.30 | 1.23 | 1.26 | 00:00:00 | | 2008-12-04 | 28,800 | 1.25 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2008-12-05 | 80,000 | 1.26 | 1.30 | 1.21 | 1.23 | 00:00:00 | | 2008-12-08 | 14,600 | 1.29 | 1.30 | 1.23 | 1.29 | 00:00:00 | | 2008-12-09 | 32,500 | 1.28 | 1.29 | 1.28 | 1.29 | 00:00:00 | | 2008-12-10 | 40,300 | 1.30 | 1.32 | 1.26 | 1.29 | 00:00:00 | | 2008-12-11 | 19,200 | 1.27 | 1.35 | 1.27 | 1.31 | 00:00:00 | | 2008-12-12 | 161,600 | 1.28 | 1.30 | 1.22 | 1.27 | 00:00:00 | | 2008-12-15 | 51,300 | 1.30 | 1.34 | 1.27 | 1.27 | 00:00:00 | | 2008-12-16 | 88,400 | 1.28 | 1.31 | 1.28 | 1.28 | 00:00:00 | | 2008-12-17 | 111,400 | 1.35 | 1.35 | 1.25 | 1.27 | 00:00:00 | | 2008-12-18 | 387,300 | 1.29 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2008-12-19 | 129,900 | 1.25 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2008-12-22 | 57,100 | 1.21 | 1.22 | 1.19 | 1.19 | 00:00:00 | | 2008-12-23 | 65,500 | 1.21 | 1.22 | 1.13 | 1.13 | 00:00:00 | | 2008-12-24 | 89,400 | 1.12 | 1.15 | 1.09 | 1.11 | 00:00:00 | | 2008-12-29 | 144,100 | 1.19 | 1.19 | 1.01 | 1.01 | 00:00:00 | | 2008-12-30 | 336,000 | 1.03 | 1.04 | 0.98 | 0.98 | 00:00:00 | | 2008-12-31 | 491,700 | 0.98 | 1.04 | 0.95 | 0.95 | 00:00:00 | | 2009-01-02 | 50,300 | 0.96 | 1.01 | 0.96 | 0.98 | 00:00:00 | | 2009-01-05 | 21,700 | 1.00 | 1.04 | 0.98 | 1.01 | 00:00:00 | | 2009-01-06 | 144,900 | 1.03 | 1.09 | 1.02 | 1.02 | 00:00:00 | | 2009-01-07 | 35,100 | 1.02 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2009-01-08 | 40,700 | 1.04 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2009-01-09 | 65,800 | 1.06 | 1.14 | 1.06 | 1.08 | 00:00:00 | | 2009-01-12 | 46,800 | 1.06 | 1.14 | 1.06 | 1.09 | 00:00:00 | | 2009-01-13 | 49,200 | 1.09 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2009-01-14 | 71,100 | 1.10 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2009-01-15 | 9,300 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2009-01-16 | 101,300 | 1.07 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2009-01-19 | 35,900 | 1.11 | 1.12 | 1.07 | 1.09 | 00:00:00 | | 2009-01-20 | 70,200 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2009-01-21 | 34,700 | 1.09 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2009-01-22 | 0 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2009-01-23 | 20,200 | 1.12 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2009-01-26 | 28,300 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2009-01-27 | 53,300 | 1.12 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2009-01-28 | 16,800 | 1.12 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2009-01-29 | 19,400 | 1.09 | 1.12 | 1.07 | 1.09 | 00:00:00 | | 2009-01-30 | 0 | 1.08 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2009-02-02 | 48,000 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2009-02-03 | 42,400 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2009-02-04 | 62,100 | 1.08 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2009-02-05 | 1,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2009-02-06 | 3,400 | 1.08 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2009-02-09 | 1,000 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2009-02-10 | 1,800 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2009-02-11 | 200 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2009-02-12 | 4,200 | 1.08 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2009-02-13 | 300 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2009-02-16 | 7,300 | 1.07 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2009-02-17 | 2,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2009-02-18 | 0 | 1.05 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2009-02-19 | 0 | 1.05 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2009-02-20 | 48,700 | 1.05 | 1.08 | 1.01 | 1.08 | 00:00:00 | | 2009-02-23 | 700 | 1.04 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2009-02-24 | 0 | 1.02 | 1.07 | 1.02 | 1.02 | 00:00:00 | | 2009-02-25 | 28,300 | 1.09 | 1.09 | 1.03 | 1.08 | 00:00:00 | | 2009-02-26 | 12,700 | 1.09 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2009-02-27 | 21,900 | 1.05 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2009-03-02 | 19,000 | 1.05 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2009-03-03 | 54,300 | 1.04 | 1.04 | 0.95 | 0.97 | 00:00:00 | | 2009-03-04 | 67,800 | 1.00 | 1.00 | 0.92 | 0.94 | 00:00:00 | | 2009-03-05 | 15,000 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2009-03-06 | 25,300 | 0.98 | 1.00 | 0.90 | 0.94 | 00:00:00 | | 2009-03-09 | 24,000 | 0.91 | 0.95 | 0.90 | 0.94 | 00:00:00 | | 2009-03-10 | 22,400 | 0.91 | 0.98 | 0.91 | 0.98 | 00:00:00 | | 2009-03-11 | 7,100 | 0.94 | 0.98 | 0.94 | 0.98 | 00:00:00 | | 2009-03-12 | 3,000 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2009-03-13 | 12,100 | 0.98 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2009-03-16 | 5,300 | 0.98 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2009-03-17 | 800 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2009-03-18 | 5,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2009-03-19 | 16,500 | 0.98 | 1.04 | 0.98 | 1.04 | 00:00:00 | | 2009-03-20 | 12,400 | 1.03 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2009-03-23 | 5,100 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2009-03-24 | 3,700 | 1.06 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2009-03-25 | 21,200 | 1.05 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2009-03-26 | 20,700 | 1.02 | 1.08 | 1.02 | 1.08 | 00:00:00 | | 2009-03-27 | 6,100 | 1.03 | 1.08 | 1.02 | 1.04 | 00:00:00 | | 2009-03-30 | 1,400 | 1.04 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2009-03-31 | 1,500 | 1.04 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2009-04-01 | 9,200 | 1.08 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2009-04-02 | 22,400 | 1.09 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2009-04-03 | 1,400 | 1.06 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2009-04-06 | 7,700 | 1.07 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2009-04-07 | 15,700 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2009-04-08 | 14,800 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2009-04-09 | 92,400 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2009-04-14 | 8,300 | 1.05 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2009-04-15 | 1,100 | 1.03 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2009-04-16 | 48,300 | 1.03 | 1.07 | 1.02 | 1.03 | 00:00:00 | | 2009-04-17 | 39,300 | 1.03 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2009-04-20 | 80,300 | 1.02 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2009-04-21 | 5,900 | 0.98 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2009-04-22 | 21,700 | 1.00 | 1.05 | 0.99 | 1.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
