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 2024-05-21
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-09-15	66,100	0.91	0.93	0.91	0.92	00:00:00
2010-09-16	60,300	0.91	0.93	0.89	0.89	00:00:00
2010-09-17	172,900	0.89	0.91	0.83	0.83	00:00:00
2010-09-20	111,500	0.84	0.85	0.81	0.81	00:00:00
2010-09-21	9,800	0.81	0.83	0.81	0.82	00:00:00
2010-09-22	18,900	0.81	0.81	0.79	0.79	00:00:00
2010-09-23	11,100	0.79	0.80	0.77	0.78	00:00:00
2010-09-24	2,300	0.78	0.79	0.78	0.79	00:00:00
2010-09-27	17,000	0.79	0.80	0.78	0.78	00:00:00
2010-09-28	3,800	0.76	0.77	0.76	0.76	00:00:00
2010-09-29	17,100	0.76	0.76	0.73	0.73	00:00:00
2010-09-30	129,500	0.71	0.74	0.71	0.72	00:00:00
2010-10-01	5,800	0.72	0.74	0.72	0.74	00:00:00
2010-10-04	600	0.74	0.74	0.74	0.74	00:00:00
2010-10-05	1,700	0.74	0.74	0.74	0.74	00:00:00
2010-10-06	0	0.75	0.79	0.75	0.75	00:00:00
2010-10-07	5,200	0.75	0.75	0.74	0.74	00:00:00
2010-10-08	2,000	0.73	0.73	0.72	0.72	00:00:00
2010-10-11	2,800	0.72	0.75	0.72	0.73	00:00:00
2010-10-12	16,500	0.72	0.73	0.71	0.73	00:00:00
2010-10-13	51,900	0.73	0.80	0.72	0.72	00:00:00
2010-10-14	33,300	0.73	0.73	0.71	0.72	00:00:00
2010-10-15	9,100	0.71	0.73	0.71	0.71	00:00:00
2010-10-18	111,000	0.72	0.72	0.70	0.70	00:00:00
2010-10-19	40,400	0.70	0.72	0.70	0.72	00:00:00
2010-10-20	19,000	0.72	0.72	0.71	0.71	00:00:00
2010-10-21	7,000	0.73	0.74	0.72	0.73	00:00:00
2010-10-22	78,200	0.73	0.76	0.73	0.73	00:00:00
2010-10-25	43,600	0.75	0.76	0.74	0.74	00:00:00
2010-10-26	53,400	0.75	0.77	0.74	0.75	00:00:00
2010-10-27	27,900	0.76	0.77	0.74	0.75	00:00:00
2010-10-28	7,600	0.75	0.76	0.74	0.76	00:00:00
2010-10-29	7,000	0.75	0.76	0.74	0.76	00:00:00
2010-11-01	51,300	0.76	0.79	0.76	0.78	00:00:00
2010-11-02	43,000	0.76	0.77	0.74	0.77	00:00:00
2010-11-03	3,400	0.75	0.76	0.74	0.76	00:00:00
2010-11-04	19,000	0.77	0.77	0.73	0.75	00:00:00
2010-11-05	10,800	0.74	0.75	0.71	0.74	00:00:00
2010-11-08	1,200	0.73	0.73	0.73	0.73	00:00:00
2010-11-09	2,600	0.75	0.75	0.73	0.74	00:00:00
2010-11-10	7,000	0.71	0.74	0.71	0.74	00:00:00
2010-11-11	21,600	0.72	0.73	0.70	0.72	00:00:00
2010-11-12	7,300	0.70	0.74	0.70	0.74	00:00:00
2010-11-15	6,000	0.71	0.73	0.71	0.73	00:00:00
2010-11-16	14,100	0.71	0.74	0.71	0.73	00:00:00
2010-11-17	900	0.71	0.73	0.71	0.73	00:00:00
2010-11-18	3,500	0.73	0.73	0.73	0.73	00:00:00
2010-11-19	15,400	0.70	0.73	0.70	0.73	00:00:00
2010-11-22	14,900	0.73	0.73	0.71	0.72	00:00:00
2010-11-23	12,900	0.70	0.72	0.69	0.71	00:00:00
2010-11-24	39,100	0.70	0.71	0.70	0.71	00:00:00
2010-11-25	35,300	0.70	0.70	0.68	0.70	00:00:00
2010-11-26	2,800	0.68	0.68	0.68	0.68	00:00:00
2010-11-29	26,800	0.68	0.68	0.62	0.63	00:00:00
2010-11-30	7,800	0.61	0.63	0.61	0.63	00:00:00
2010-12-01	21,300	0.63	0.63	0.62	0.63	00:00:00
2010-12-02	58,700	0.63	0.63	0.60	0.62	00:00:00
2010-12-03	7,500	0.60	0.63	0.60	0.63	00:00:00
2010-12-06	2,100	0.62	0.63	0.62	0.63	00:00:00
2010-12-07	7,400	0.63	0.63	0.62	0.63	00:00:00
2010-12-08	90,600	0.63	0.63	0.62	0.63	00:00:00
2010-12-09	36,700	0.63	0.64	0.62	0.63	00:00:00
2010-12-10	13,700	0.61	0.63	0.61	0.63	00:00:00
2010-12-13	15,800	0.63	0.63	0.63	0.63	00:00:00
2010-12-14	8,100	0.60	0.63	0.60	0.63	00:00:00
2010-12-15	1,300	0.61	0.63	0.61	0.61	00:00:00
2010-12-16	18,000	0.60	0.60	0.57	0.59	00:00:00
2010-12-17	5,000	0.57	0.59	0.56	0.59	00:00:00
2010-12-20	10,600	0.58	0.60	0.56	0.56	00:00:00
2010-12-21	13,800	0.57	0.58	0.56	0.58	00:00:00
2010-12-22	4,600	0.58	0.58	0.58	0.58	00:00:00
2010-12-23	6,300	0.60	0.60	0.57	0.58	00:00:00
2010-12-24	200	0.56	0.56	0.56	0.56	00:00:00
2010-12-27	5,300	0.56	0.57	0.55	0.57	00:00:00
2010-12-28	20,600	0.60	0.60	0.55	0.57	00:00:00
2010-12-29	30,700	0.58	0.58	0.57	0.57	00:00:00
2010-12-30	19,100	0.57	0.57	0.56	0.56	00:00:00
2010-12-31	98,800	0.55	0.57	0.51	0.51	00:00:00
2011-01-03	43,400	0.56	0.56	0.53	0.53	00:00:00
2011-01-04	500	0.53	0.53	0.53	0.53	00:00:00
2011-01-05	65,700	0.53	0.55	0.50	0.55	00:00:00
2011-01-06	161,200	0.51	0.57	0.51	0.56	00:00:00
2011-01-07	103,800	0.54	0.56	0.52	0.55	00:00:00
2011-01-10	25,400	0.52	0.54	0.52	0.54	00:00:00
2011-01-11	31,900	0.52	0.54	0.52	0.53	00:00:00
2011-01-12	17,400	0.53	0.54	0.53	0.53	00:00:00
2011-01-13	12,000	0.53	0.54	0.52	0.52	00:00:00
2011-01-14	900	0.53	0.53	0.52	0.53	00:00:00
2011-01-17	3,800	0.52	0.53	0.52	0.52	00:00:00
2011-01-18	5,500	0.53	0.53	0.52	0.52	00:00:00
2011-01-19	5,600	0.52	0.53	0.52	0.53	00:00:00
2011-01-20	10,300	0.54	0.54	0.52	0.53	00:00:00
2011-01-21	50,300	0.53	0.56	0.53	0.55	00:00:00
2011-01-24	9,000	0.56	0.56	0.55	0.55	00:00:00
2011-01-25	36,500	0.55	0.55	0.54	0.54	00:00:00
2011-01-26	5,400	0.54	0.55	0.54	0.55	00:00:00
2011-01-27	8,700	0.53	0.55	0.53	0.54	00:00:00
2011-01-28	7,700	0.54	0.55	0.54	0.55	00:00:00
2011-01-31	600	0.53	0.55	0.53	0.55	00:00:00
2011-02-01	64,200	0.55	0.56	0.54	0.56	00:00:00
2011-02-02	23,500	0.56	0.58	0.55	0.56	00:00:00
2011-02-03	1,700	0.55	0.55	0.55	0.55	00:00:00
2011-02-04	500	0.55	0.55	0.54	0.54	00:00:00
2011-02-07	29,800	0.53	0.57	0.53	0.55	00:00:00
2011-02-08	1,000	0.55	0.55	0.55	0.55	00:00:00
2011-02-09	10,500	0.56	0.56	0.54	0.54	00:00:00
2011-02-10	16,900	0.53	0.55	0.53	0.53	00:00:00
2011-02-11	7,200	0.53	0.53	0.52	0.52	00:00:00
2011-02-14	7,800	0.53	0.53	0.52	0.53	00:00:00
2011-02-15	3,000	0.53	0.54	0.53	0.53	00:00:00
2011-02-16	39,500	0.53	0.54	0.52	0.53	00:00:00
2011-02-17	300	0.52	0.53	0.52	0.53	00:00:00
2011-02-18	4,500	0.53	0.53	0.52	0.52	00:00:00
2011-02-21	200	0.52	0.52	0.52	0.52	00:00:00
2011-02-22	2,000	0.52	0.52	0.51	0.51	00:00:00
2011-02-23	84,700	0.52	0.52	0.48	0.50	00:00:00
2011-02-24	23,300	0.51	0.51	0.50	0.50	00:00:00
2011-02-25	5,900	0.51	0.51	0.50	0.50	00:00:00
2011-02-28	2,000	0.51	0.51	0.50	0.50	00:00:00
2011-03-01	24,000	0.50	0.50	0.49	0.49	00:00:00
2011-03-02	98,900	0.49	0.51	0.48	0.48	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>