|
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 | 2013-01-08 | 42,200 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2013-01-09 | 235,000 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2013-01-10 | 144,100 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2013-01-11 | 108,400 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2013-01-14 | 73,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2013-01-15 | 120,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2013-01-16 | 4,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2013-01-17 | 22,800 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2013-01-18 | 200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-01-21 | 79,000 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2013-01-22 | 49,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2013-01-23 | 470,500 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2013-01-24 | 1,007,600 | 0.28 | 0.32 | 0.27 | 0.30 | 00:00:00 | 2013-01-25 | 60,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2013-01-28 | 558,000 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2013-01-29 | 149,980 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-01-30 | 732,675 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2013-01-31 | 637,600 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2013-02-01 | 5,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-02-04 | 357,100 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2013-02-05 | 349,600 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2013-02-06 | 71,200 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2013-02-07 | 5,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2013-02-08 | 82,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2013-02-11 | 143,400 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2013-02-12 | 7,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2013-02-13 | 327,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2013-02-14 | 220,145 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2013-02-15 | 210,300 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2013-02-18 | 332,019 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2013-02-19 | 345,746 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2013-02-20 | 28,198 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2013-02-21 | 45,145 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2013-02-22 | 305,100 | 0.31 | 0.33 | 0.30 | 0.32 | 00:00:00 | 2013-02-25 | 101,000 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2013-02-26 | 115,401 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2013-02-27 | 46,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2013-02-28 | 27,400 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2013-03-01 | 102,800 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2013-03-04 | 9,952 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2013-03-05 | 40,357 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2013-03-06 | 325 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2013-03-07 | 515,855 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2013-03-08 | 228,115 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2013-03-11 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2013-03-12 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2013-03-13 | 60,542 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2013-03-14 | 176,733 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2013-03-15 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2013-03-18 | 1,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2013-03-19 | 82,529 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2013-03-20 | 500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-03-21 | 7,600 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2013-03-22 | 43,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2013-03-25 | 22,300 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-03-26 | 6,321 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-03-27 | 5,780 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2013-03-28 | 108,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-03-29 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2013-04-01 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2013-04-02 | 124,300 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-04-03 | 68,800 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2013-04-04 | 43,858 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-04-05 | 500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-04-08 | 343,100 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-04-09 | 297,300 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-04-10 | 175,725 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-04-11 | 37,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2013-04-12 | 19,811 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2013-04-15 | 50,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2013-04-16 | 100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2013-04-17 | 355,600 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2013-04-18 | 195,800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2013-04-19 | 28,100 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2013-04-22 | 5,535 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2013-04-23 | 42,900 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2013-04-24 | 10,200 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2013-04-25 | 2,815 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2013-04-26 | 175,029 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2013-04-29 | 33,400 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2013-04-30 | 3,200 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2013-05-01 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2013-05-02 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2013-05-03 | 29,300 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2013-05-06 | 10,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2013-05-07 | 102,755 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2013-05-08 | 354,650 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2013-05-09 | 113,475 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2013-05-10 | 217,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2013-05-13 | 21,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2013-05-14 | 141,900 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2013-05-15 | 395,700 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2013-05-16 | 668,618 | 0.20 | 0.21 | 0.16 | 0.19 | 00:00:00 | 2013-05-17 | 117,571 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2013-05-20 | 233,775 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2013-05-21 | 159,397 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2013-05-22 | 26,503 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2013-05-23 | 31,855 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2013-05-24 | 132,275 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2013-05-27 | 15,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2013-05-28 | 19,375 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2013-05-29 | 3,325 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2013-05-30 | 4,075 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2013-05-31 | 5,325 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2013-06-03 | 19,425 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2013-06-04 | 35,112 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2013-06-05 | 309,400 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2013-06-06 | 193,000 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | 2013-06-07 | 11,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2013-06-10 | 3,103 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2013-06-11 | 125,300 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2013-06-12 | 124,000 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2013-06-13 | 5,150 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2013-06-14 | 20,725 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2013-06-17 | 43,800 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2013-06-18 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2013-06-19 | 31,476 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2013-06-20 | 24,869 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2013-06-21 | 34,025 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2013-06-24 | 14,525 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2013-06-25 | 300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|