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
2012-02-06	1,300	0.43	0.43	0.43	0.43	00:00:00
2012-02-07	2,000	0.44	0.44	0.44	0.44	00:00:00
2012-02-08	2,400	0.44	0.44	0.43	0.43	00:00:00
2012-02-09	23,300	0.49	0.49	0.48	0.48	00:00:00
2012-02-10	60,200	0.43	0.45	0.43	0.44	00:00:00
2012-02-13	13,100	0.44	0.46	0.44	0.46	00:00:00
2012-02-14	154,700	0.47	0.49	0.44	0.49	00:00:00
2012-02-15	2,000	0.48	0.48	0.48	0.48	00:00:00
2012-02-16	22,600	0.49	0.50	0.47	0.48	00:00:00
2012-02-17	0	0.49	0.49	0.49	0.49	00:00:00
2012-02-20	0	0.47	0.49	0.47	0.47	00:00:00
2012-02-21	500	0.47	0.47	0.47	0.47	00:00:00
2012-02-22	0	0.47	0.49	0.47	0.47	00:00:00
2012-02-23	17,400	0.47	0.48	0.46	0.48	00:00:00
2012-02-24	12,800	0.46	0.49	0.46	0.49	00:00:00
2012-02-27	6,000	0.45	0.50	0.45	0.50	00:00:00
2012-02-28	2,000	0.45	0.50	0.45	0.48	00:00:00
2012-02-29	88,800	0.52	0.52	0.47	0.49	00:00:00
2012-03-01	4,900	0.49	0.49	0.49	0.49	00:00:00
2012-03-02	4,100	0.46	0.49	0.46	0.49	00:00:00
2012-03-05	2,300	0.48	0.48	0.48	0.48	00:00:00
2012-03-06	4,000	0.47	0.47	0.47	0.47	00:00:00
2012-03-07	122,800	0.48	0.49	0.48	0.49	00:00:00
2012-03-08	0	0.46	0.49	0.46	0.46	00:00:00
2012-03-09	0	0.46	0.49	0.46	0.46	00:00:00
2012-03-12	0	0.45	0.49	0.45	0.45	00:00:00
2012-03-13	198,100	0.45	0.48	0.45	0.48	00:00:00
2012-03-14	400	0.45	0.47	0.45	0.47	00:00:00
2012-03-15	7,100	0.46	0.47	0.46	0.47	00:00:00
2012-03-16	800	0.44	0.47	0.44	0.47	00:00:00
2012-03-19	9,800	0.46	0.46	0.45	0.45	00:00:00
2012-03-20	30,000	0.46	0.46	0.44	0.45	00:00:00
2012-03-21	1,400	0.44	0.45	0.44	0.45	00:00:00
2012-03-22	868	0.42	0.45	0.42	0.45	00:00:00
2012-03-23	5,800	0.45	0.46	0.43	0.46	00:00:00
2012-03-26	0	0.42	0.46	0.42	0.42	00:00:00
2012-03-27	0	0.42	0.46	0.42	0.42	00:00:00
2012-03-28	1,000	0.45	0.46	0.45	0.46	00:00:00
2012-03-29	300	0.42	0.46	0.42	0.46	00:00:00
2012-03-30	1,600	0.42	0.46	0.42	0.46	00:00:00
2012-04-02	200	0.42	0.46	0.42	0.46	00:00:00
2012-04-03	0	0.42	0.46	0.42	0.42	00:00:00
2012-04-04	1,400	0.41	0.46	0.41	0.46	00:00:00
2012-04-05	0	0.41	0.46	0.41	0.41	00:00:00
2012-04-06	0	0.41	0.46	0.41	0.41	00:00:00
2012-04-09	0	0.41	0.46	0.41	0.41	00:00:00
2012-04-10	5,100	0.41	0.46	0.41	0.46	00:00:00
2012-04-11	2,100	0.45	0.45	0.41	0.45	00:00:00
2012-04-12	0	0.41	0.44	0.41	0.41	00:00:00
2012-04-13	0	0.41	0.44	0.41	0.41	00:00:00
2012-04-16	800	0.41	0.44	0.41	0.44	00:00:00
2012-04-17	200	0.40	0.44	0.40	0.44	00:00:00
2012-04-18	300	0.40	0.44	0.40	0.44	00:00:00
2012-04-19	0	0.40	0.44	0.40	0.40	00:00:00
2012-04-20	2,100	0.40	0.42	0.40	0.42	00:00:00
2012-04-23	600	0.43	0.43	0.40	0.43	00:00:00
2012-04-24	2,000	0.43	0.44	0.43	0.44	00:00:00
2012-04-25	1,200	0.44	0.45	0.44	0.45	00:00:00
2012-04-26	2,100	0.45	0.45	0.40	0.45	00:00:00
2012-04-27	0	0.41	0.44	0.41	0.41	00:00:00
2012-04-30	3,000	0.40	0.45	0.40	0.44	00:00:00
2012-05-02	100	0.40	0.45	0.40	0.44	00:00:00
2012-05-03	600	0.40	0.44	0.40	0.44	00:00:00
2012-05-04	3,400	0.40	0.43	0.40	0.43	00:00:00
2012-05-07	6,000	0.40	0.42	0.40	0.42	00:00:00
2012-05-08	18,100	0.41	0.41	0.40	0.40	00:00:00
2012-05-09	4,100	0.42	0.42	0.40	0.41	00:00:00
2012-05-10	1,600	0.42	0.42	0.40	0.42	00:00:00
2012-05-11	6,600	0.40	0.42	0.40	0.42	00:00:00
2012-05-14	300	0.38	0.42	0.38	0.42	00:00:00
2012-05-15	100	0.37	0.37	0.37	0.37	00:00:00
2012-05-16	5,000	0.41	0.41	0.41	0.41	00:00:00
2012-05-17	2,500	0.40	0.40	0.40	0.40	00:00:00
2012-05-18	0	0.36	0.39	0.36	0.36	00:00:00
2012-05-21	900	0.35	0.40	0.35	0.40	00:00:00
2012-05-22	400	0.36	0.40	0.36	0.40	00:00:00
2012-05-23	0	0.35	0.40	0.35	0.35	00:00:00
2012-05-24	800	0.40	0.40	0.34	0.40	00:00:00
2012-05-25	0	0.34	0.40	0.34	0.34	00:00:00
2012-05-28	8,800	0.34	0.40	0.34	0.40	00:00:00
2012-05-29	1,700	0.35	0.40	0.35	0.40	00:00:00
2012-05-30	8,400	0.36	0.40	0.36	0.40	00:00:00
2012-05-31	400	0.37	0.40	0.37	0.40	00:00:00
2012-06-01	200	0.37	0.40	0.37	0.40	00:00:00
2012-06-04	0	0.40	0.40	0.40	0.40	00:00:00
2012-06-05	36,000	0.38	0.40	0.38	0.40	00:00:00
2012-06-06	1,000	0.35	0.40	0.35	0.40	00:00:00
2012-06-07	0	0.34	0.40	0.34	0.34	00:00:00
2012-06-08	0	0.33	0.40	0.33	0.33	00:00:00
2012-06-11	9,600	0.33	0.40	0.33	0.39	00:00:00
2012-06-12	800	0.36	0.40	0.36	0.40	00:00:00
2012-06-13	200	0.39	0.40	0.33	0.40	00:00:00
2012-06-14	0	0.34	0.39	0.34	0.34	00:00:00
2012-06-15	200	0.38	0.38	0.38	0.38	00:00:00
2012-06-18	100	0.33	0.38	0.33	0.38	00:00:00
2012-06-19	2,700	0.35	0.38	0.35	0.38	00:00:00
2012-06-20	0	0.35	0.37	0.35	0.35	00:00:00
2012-06-21	0	0.39	0.39	0.39	0.39	00:00:00
2012-06-22	0	0.35	0.39	0.35	0.35	00:00:00
2012-06-25	11,900	0.33	0.39	0.33	0.39	00:00:00
2012-06-26	0	0.34	0.38	0.34	0.34	00:00:00
2012-06-27	6,100	0.39	0.40	0.38	0.40	00:00:00
2012-06-28	16,000	0.36	0.40	0.36	0.40	00:00:00
2012-06-29	500	0.35	0.39	0.35	0.39	00:00:00
2012-07-02	8,200	0.34	0.35	0.32	0.34	00:00:00
2012-07-03	5,500	0.33	0.34	0.33	0.33	00:00:00
2012-07-04	10,600	0.34	0.34	0.34	0.34	00:00:00
2012-07-05	46,300	0.33	0.34	0.33	0.33	00:00:00
2012-07-06	300	0.33	0.33	0.33	0.33	00:00:00
2012-07-09	500	0.31	0.33	0.31	0.33	00:00:00
2012-07-10	2,700	0.33	0.33	0.30	0.30	00:00:00
2012-07-11	17,700	0.31	0.31	0.31	0.31	00:00:00
2012-07-12	33,600	0.30	0.30	0.29	0.29	00:00:00
2012-07-13	12,500	0.29	0.29	0.29	0.29	00:00:00
2012-07-16	1,800	0.28	0.29	0.28	0.28	00:00:00
2012-07-17	17,900	0.28	0.33	0.28	0.33	00:00:00
2012-07-18	9,400	0.29	0.34	0.29	0.34	00:00:00
2012-07-19	67,300	0.35	0.39	0.35	0.39	00:00:00
2012-07-20	12,200	0.35	0.38	0.35	0.38	00:00:00
2012-07-23	100	0.35	0.38	0.35	0.38	00:00:00
2012-07-24	3,300	0.36	0.38	0.35	0.38	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 > >>