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
2012-07-24	3,300	0.36	0.38	0.35	0.38	00:00:00
2012-07-25	500	0.35	0.38	0.35	0.38	00:00:00
2012-07-26	0	0.35	0.34	0.35	0.35	00:00:00
2012-07-27	7,600	0.35	0.38	0.31	0.31	00:00:00
2012-07-30	1,850	0.31	0.35	0.31	0.35	00:00:00
2012-07-31	100	0.35	0.35	0.35	0.35	00:00:00
2012-08-01	700	0.30	0.34	0.30	0.34	00:00:00
2012-08-02	12,200	0.30	0.35	0.30	0.35	00:00:00
2012-08-03	100	0.30	0.35	0.30	0.35	00:00:00
2012-08-06	400	0.36	0.36	0.31	0.36	00:00:00
2012-08-07	1,700	0.36	0.36	0.36	0.36	00:00:00
2012-08-08	2,600	0.36	0.36	0.36	0.36	00:00:00
2012-08-09	22,700	0.33	0.39	0.33	0.39	00:00:00
2012-08-10	600	0.33	0.38	0.33	0.38	00:00:00
2012-08-13	10,200	0.39	0.39	0.35	0.35	00:00:00
2012-08-14	6,800	0.36	0.36	0.36	0.36	00:00:00
2012-08-15	0	0.34	0.38	0.34	0.34	00:00:00
2012-08-16	0	0.34	0.38	0.34	0.34	00:00:00
2012-08-17	3,000	0.39	0.39	0.39	0.39	00:00:00
2012-08-20	400	0.34	0.38	0.34	0.38	00:00:00
2012-08-21	1,100	0.38	0.38	0.35	0.37	00:00:00
2012-08-22	300	0.35	0.38	0.35	0.38	00:00:00
2012-08-23	100	0.35	0.38	0.35	0.38	00:00:00
2012-08-24	0	0.38	0.38	0.38	0.38	00:00:00
2012-08-27	4,900	0.38	0.38	0.33	0.35	00:00:00
2012-08-28	600	0.35	0.37	0.35	0.37	00:00:00
2012-08-29	0	0.37	0.37	0.37	0.37	00:00:00
2012-08-30	400	0.34	0.37	0.34	0.37	00:00:00
2012-08-31	1,000	0.36	0.36	0.36	0.36	00:00:00
2012-09-03	1,500	0.36	0.37	0.36	0.37	00:00:00
2012-09-04	18,100	0.34	0.39	0.34	0.39	00:00:00
2012-09-05	1,300	0.35	0.39	0.35	0.39	00:00:00
2012-09-06	5,000	0.34	0.39	0.34	0.39	00:00:00
2012-09-07	400	0.35	0.39	0.35	0.39	00:00:00
2012-09-10	4,600	0.34	0.39	0.34	0.39	00:00:00
2012-09-11	5,500	0.38	0.39	0.38	0.39	00:00:00
2012-09-12	5,100	0.35	0.37	0.35	0.37	00:00:00
2012-09-13	4,100	0.36	0.36	0.35	0.36	00:00:00
2012-09-14	1,200	0.37	0.37	0.35	0.37	00:00:00
2012-09-17	2,300	0.35	0.36	0.35	0.36	00:00:00
2012-09-18	5,300	0.35	0.37	0.35	0.37	00:00:00
2012-09-19	300	0.35	0.37	0.35	0.37	00:00:00
2012-09-20	1,100	0.35	0.36	0.35	0.35	00:00:00
2012-09-21	2,100	0.36	0.37	0.34	0.37	00:00:00
2012-09-24	600	0.37	0.38	0.37	0.38	00:00:00
2012-09-25	12,500	0.34	0.38	0.34	0.38	00:00:00
2012-09-26	4,400	0.34	0.39	0.34	0.39	00:00:00
2012-09-27	2,700	0.35	0.40	0.35	0.40	00:00:00
2012-09-28	0	0.40	0.40	0.40	0.40	00:00:00
2012-10-01	100	0.34	0.40	0.34	0.40	00:00:00
2012-10-02	1,300	0.35	0.40	0.35	0.40	00:00:00
2012-10-03	600	0.36	0.38	0.36	0.38	00:00:00
2012-10-04	24,200	0.32	0.38	0.32	0.38	00:00:00
2012-10-05	0	0.38	0.38	0.38	0.38	00:00:00
2012-10-08	300	0.33	0.37	0.33	0.37	00:00:00
2012-10-09	0	0.37	0.37	0.37	0.37	00:00:00
2012-10-10	13,000	0.34	0.37	0.34	0.36	00:00:00
2012-10-11	0	0.36	0.36	0.36	0.36	00:00:00
2012-10-12	1,200	0.34	0.36	0.34	0.36	00:00:00
2012-10-15	500	0.35	0.36	0.35	0.35	00:00:00
2012-10-16	11,500	0.35	0.37	0.34	0.37	00:00:00
2012-10-17	2,000	0.35	0.37	0.35	0.36	00:00:00
2012-10-18	17,900	0.33	0.37	0.33	0.37	00:00:00
2012-10-19	44,100	0.34	0.37	0.34	0.37	00:00:00
2012-10-22	119,600	0.36	0.39	0.36	0.39	00:00:00
2012-10-23	100	0.35	0.39	0.35	0.39	00:00:00
2012-10-24	300	0.34	0.38	0.34	0.38	00:00:00
2012-10-25	0	0.38	0.38	0.38	0.38	00:00:00
2012-10-26	30,200	0.34	0.39	0.34	0.39	00:00:00
2012-10-29	0	0.39	0.39	0.39	0.39	00:00:00
2012-10-30	100	0.35	0.39	0.35	0.39	00:00:00
2012-10-31	25,100	0.35	0.39	0.35	0.39	00:00:00
2012-11-01	0	0.39	0.39	0.39	0.39	00:00:00
2012-11-02	0	0.39	0.39	0.39	0.39	00:00:00
2012-11-05	0	0.39	0.39	0.39	0.39	00:00:00
2012-11-06	600	0.35	0.39	0.35	0.39	00:00:00
2012-11-07	0	0.39	0.39	0.39	0.39	00:00:00
2012-11-08	0	0.39	0.39	0.39	0.39	00:00:00
2012-11-09	27,400	0.34	0.36	0.34	0.35	00:00:00
2012-11-12	4,500	0.35	0.38	0.35	0.38	00:00:00
2012-11-13	600	0.35	0.37	0.35	0.37	00:00:00
2012-11-14	2,000	0.36	0.37	0.35	0.35	00:00:00
2012-11-15	6,000	0.36	0.38	0.36	0.38	00:00:00
2012-11-16	700	0.36	0.36	0.36	0.36	00:00:00
2012-11-19	1,800	0.34	0.35	0.34	0.35	00:00:00
2012-11-20	900	0.35	0.35	0.35	0.35	00:00:00
2012-11-21	400	0.32	0.35	0.32	0.35	00:00:00
2012-11-22	1,600	0.36	0.36	0.36	0.36	00:00:00
2012-11-23	2,900	0.36	0.36	0.32	0.35	00:00:00
2012-11-26	52,500	0.32	0.37	0.32	0.37	00:00:00
2012-11-27	21,300	0.35	0.39	0.33	0.39	00:00:00
2012-11-28	900	0.34	0.39	0.34	0.39	00:00:00
2012-11-29	0	0.39	0.39	0.39	0.39	00:00:00
2012-11-30	0	0.39	0.39	0.39	0.39	00:00:00
2012-12-03	0	0.39	0.39	0.39	0.39	00:00:00
2012-12-04	0	0.39	0.39	0.39	0.39	00:00:00
2012-12-05	3,500	0.36	0.37	0.35	0.35	00:00:00
2012-12-06	6,500	0.38	0.39	0.36	0.36	00:00:00
2012-12-07	25,000	0.36	0.37	0.35	0.36	00:00:00
2012-12-10	1,300	0.34	0.36	0.32	0.36	00:00:00
2012-12-11	200	0.33	0.36	0.33	0.35	00:00:00
2012-12-12	1,700	0.33	0.36	0.33	0.36	00:00:00
2012-12-13	200	0.33	0.35	0.33	0.35	00:00:00
2012-12-14	79,400	0.32	0.35	0.32	0.34	00:00:00
2012-12-17	3,400	0.34	0.34	0.33	0.34	00:00:00
2012-12-18	14,200	0.34	0.34	0.32	0.34	00:00:00
2012-12-19	12,300	0.34	0.34	0.32	0.34	00:00:00
2012-12-20	156,900	0.34	0.34	0.33	0.34	00:00:00
2012-12-21	10,100	0.33	0.34	0.33	0.34	00:00:00
2012-12-24	7,600	0.34	0.34	0.34	0.34	00:00:00
2012-12-25	0	0.34	0.34	0.34	0.34	00:00:00
2012-12-26	0	0.34	0.34	0.34	0.34	00:00:00
2012-12-27	38,600	0.32	0.34	0.31	0.34	00:00:00
2012-12-28	5,100	0.31	0.34	0.30	0.34	00:00:00
2012-12-31	98,500	0.31	0.34	0.30	0.33	00:00:00
2013-01-01	0	0.33	0.33	0.33	0.33	00:00:00
2013-01-02	6,300	0.34	0.34	0.34	0.34	00:00:00
2013-01-03	29,100	0.33	0.34	0.33	0.34	00:00:00
2013-01-04	159,300	0.30	0.34	0.30	0.32	00:00:00
2013-01-07	24,200	0.32	0.32	0.31	0.32	00:00:00
2013-01-08	42,200	0.32	0.32	0.30	0.32	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 > >>