|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-08 | 27,500 | 1.34 | 1.43 | 1.34 | 1.43 | 00:00:00 | | 2009-10-09 | 54,400 | 1.43 | 1.48 | 1.41 | 1.48 | 00:00:00 | | 2009-10-12 | 32,800 | 1.45 | 1.59 | 1.45 | 1.52 | 00:00:00 | | 2009-10-13 | 10,600 | 1.52 | 1.54 | 1.48 | 1.54 | 00:00:00 | | 2009-10-14 | 2,800 | 1.51 | 1.54 | 1.51 | 1.54 | 00:00:00 | | 2009-10-15 | 7,100 | 1.56 | 1.56 | 1.54 | 1.54 | 00:00:00 | | 2009-10-16 | 23,700 | 1.52 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2009-10-19 | 10,300 | 1.54 | 1.54 | 1.52 | 1.52 | 00:00:00 | | 2009-10-20 | 3,900 | 1.52 | 1.52 | 1.51 | 1.52 | 00:00:00 | | 2009-10-21 | 43,400 | 1.53 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2009-10-22 | 2,100 | 1.49 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2009-10-23 | 2,100 | 1.48 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2009-10-26 | 1,300 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-10-27 | 7,100 | 1.47 | 1.53 | 1.47 | 1.51 | 00:00:00 | | 2009-10-28 | 20,700 | 1.50 | 1.50 | 1.35 | 1.43 | 00:00:00 | | 2009-10-29 | 8,900 | 1.43 | 1.45 | 1.38 | 1.42 | 00:00:00 | | 2009-10-30 | 8,800 | 1.43 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2009-11-02 | 1,700 | 1.33 | 1.34 | 1.33 | 1.34 | 00:00:00 | | 2009-11-03 | 1,300 | 1.39 | 1.39 | 1.31 | 1.32 | 00:00:00 | | 2009-11-04 | 32,600 | 1.35 | 1.35 | 1.29 | 1.31 | 00:00:00 | | 2009-11-05 | 2,400 | 1.29 | 1.36 | 1.29 | 1.34 | 00:00:00 | | 2009-11-06 | 4,600 | 1.31 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2009-11-09 | 4,100 | 1.37 | 1.37 | 1.32 | 1.35 | 00:00:00 | | 2009-11-10 | 900 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2009-11-11 | 5,700 | 1.31 | 1.38 | 1.31 | 1.37 | 00:00:00 | | 2009-11-12 | 1,500 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2009-11-13 | 1,100 | 1.32 | 1.33 | 1.32 | 1.33 | 00:00:00 | | 2009-11-16 | 3,300 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2009-11-17 | 1,000 | 1.37 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2009-11-18 | 5,000 | 1.36 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2009-11-19 | 0 | 1.31 | 1.36 | 1.31 | 1.31 | 00:00:00 | | 2009-11-20 | 12,300 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2009-11-23 | 19,100 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2009-11-24 | 700 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-11-25 | 500 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-11-26 | 7,300 | 1.32 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2009-11-27 | 8,700 | 1.31 | 1.37 | 1.31 | 1.33 | 00:00:00 | | 2009-11-30 | 400 | 1.31 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2009-12-01 | 1,500 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2009-12-02 | 3,500 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2009-12-03 | 2,724 | 1.32 | 1.33 | 1.31 | 1.31 | 00:00:00 | | 2009-12-04 | 0 | 1.31 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2009-12-07 | 1,900 | 1.34 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2009-12-08 | 1,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2009-12-09 | 0 | 1.32 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2009-12-10 | 1,000 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-12-11 | 6,600 | 1.32 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2009-12-14 | 0 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2009-12-15 | 0 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2009-12-16 | 1,200 | 1.30 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2009-12-17 | 900 | 1.29 | 1.34 | 1.29 | 1.34 | 00:00:00 | | 2009-12-18 | 5,100 | 1.28 | 1.31 | 1.27 | 1.31 | 00:00:00 | | 2009-12-21 | 22,200 | 1.24 | 1.34 | 1.24 | 1.24 | 00:00:00 | | 2009-12-22 | 12,000 | 1.24 | 1.31 | 1.22 | 1.31 | 00:00:00 | | 2009-12-23 | 10,000 | 1.26 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2009-12-25 | 0 | 1.28 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2009-12-28 | 8,100 | 1.34 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2009-12-29 | 16,700 | 1.28 | 1.34 | 1.28 | 1.31 | 00:00:00 | | 2009-12-30 | 1,500 | 1.31 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2009-12-31 | 244,200 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2010-01-04 | 4,600 | 1.36 | 1.36 | 1.31 | 1.32 | 00:00:00 | | 2010-01-05 | 6,000 | 1.35 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2010-01-06 | 20,800 | 1.32 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2010-01-07 | 7,400 | 1.32 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2010-01-08 | 1,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2010-01-11 | 6,500 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2010-01-12 | 7,700 | 1.33 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2010-01-13 | 4,900 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2010-01-14 | 22,800 | 1.34 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2010-01-15 | 2,000 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2010-01-18 | 0 | 1.33 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2010-01-19 | 17,400 | 1.33 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2010-01-20 | 7,500 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | | 2010-01-21 | 61,300 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2010-01-22 | 18,700 | 1.33 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2010-01-25 | 0 | 1.32 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2010-01-26 | 6,400 | 1.32 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2010-01-27 | 45,400 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2010-01-28 | 3,800 | 1.36 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2010-01-29 | 53,800 | 1.33 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2010-02-01 | 1,600 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2010-02-02 | 2,400 | 1.35 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2010-02-03 | 65,300 | 1.34 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2010-02-04 | 278,700 | 1.31 | 1.31 | 1.22 | 1.23 | 00:00:00 | | 2010-02-05 | 12,000 | 1.23 | 1.35 | 1.15 | 1.20 | 00:00:00 | | 2010-02-08 | 9,900 | 1.34 | 1.34 | 1.24 | 1.29 | 00:00:00 | | 2010-02-09 | 1,300 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2010-02-10 | 1,100 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2010-02-11 | 0 | 1.26 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2010-02-12 | 800 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2010-02-15 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2010-02-16 | 17,600 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2010-02-17 | 300 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2010-02-18 | 400 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2010-02-19 | 0 | 1.26 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2010-02-22 | 500 | 1.26 | 1.26 | 1.23 | 1.23 | 00:00:00 | | 2010-02-23 | 200 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2010-02-24 | 0 | 1.23 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2010-02-25 | 7,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2010-02-26 | 200 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2010-03-01 | 3,700 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2010-03-02 | 0 | 1.23 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2010-03-03 | 0 | 1.23 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2010-03-04 | 0 | 1.23 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2010-03-05 | 1,800 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2010-03-08 | 2,300 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2010-03-09 | 504,800 | 1.24 | 1.33 | 1.24 | 1.30 | 00:00:00 | | 2010-03-10 | 2,000 | 1.26 | 1.33 | 1.26 | 1.33 | 00:00:00 | | 2010-03-11 | 2,500 | 1.27 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2010-03-12 | 3,700 | 1.28 | 1.32 | 1.28 | 1.31 | 00:00:00 | | 2010-03-15 | 600 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2010-03-16 | 0 | 1.27 | 1.32 | 1.27 | 1.27 | 00:00:00 | | 2010-03-17 | 1,400 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2010-03-18 | 500 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2010-03-19 | 14,300 | 1.26 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2010-03-22 | 3,500 | 1.24 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2010-03-23 | 0 | 1.22 | 1.26 | 1.22 | 1.22 | 00:00:00 | | 2010-03-24 | 5,100 | 1.22 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2010-03-25 | 3,900 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2010-03-26 | 0 | 1.24 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2010-03-29 | 300 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
