|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 843 | 2.13 | 2.13 | 2.05 | 2.05 | 00:00:00 | | 2000-12-05 | 1,191 | 2.07 | 2.10 | 2.05 | 2.09 | 00:00:00 | | 2000-12-06 | 957 | 2.08 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2000-12-07 | 1,778 | 2.09 | 2.09 | 2.05 | 2.06 | 00:00:00 | | 2000-12-08 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2000-12-11 | 2,083 | 2.08 | 2.08 | 2.05 | 2.07 | 00:00:00 | | 2000-12-12 | 2,843 | 2.07 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2000-12-13 | 2,806 | 2.07 | 2.07 | 2.03 | 2.05 | 00:00:00 | | 2000-12-14 | 1,471 | 2.05 | 2.07 | 2.03 | 2.07 | 00:00:00 | | 2000-12-15 | 1,587 | 2.04 | 2.07 | 2.04 | 2.07 | 00:00:00 | | 2000-12-18 | 446 | 2.08 | 2.08 | 2.05 | 2.07 | 00:00:00 | | 2000-12-19 | 5,056 | 2.08 | 2.12 | 2.07 | 2.10 | 00:00:00 | | 2000-12-20 | 2,549 | 2.08 | 2.13 | 2.07 | 2.08 | 00:00:00 | | 2000-12-21 | 1,348 | 2.07 | 2.08 | 2.05 | 2.06 | 00:00:00 | | 2000-12-22 | 124,899 | 2.06 | 2.10 | 2.05 | 2.07 | 00:00:00 | | 2000-12-27 | 1,245 | 2.09 | 2.11 | 2.07 | 2.09 | 00:00:00 | | 2000-12-28 | 1,283 | 2.07 | 2.09 | 2.05 | 2.09 | 00:00:00 | | 2000-12-29 | 95,732 | 2.09 | 2.13 | 2.07 | 2.13 | 00:00:00 | | 2001-01-01 | 0 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2001-01-02 | 1,057 | 2.08 | 2.15 | 2.08 | 2.13 | 00:00:00 | | 2001-01-03 | 2,193 | 2.11 | 2.11 | 2.07 | 2.10 | 00:00:00 | | 2001-01-04 | 1,800 | 2.14 | 2.14 | 2.10 | 2.10 | 00:00:00 | | 2001-01-05 | 1,272 | 2.11 | 2.14 | 2.10 | 2.13 | 00:00:00 | | 2001-01-08 | 4,362 | 2.12 | 2.20 | 2.12 | 2.17 | 00:00:00 | | 2001-01-09 | 1,867 | 2.17 | 2.19 | 2.14 | 2.19 | 00:00:00 | | 2001-01-10 | 3,319 | 2.20 | 2.25 | 2.19 | 2.24 | 00:00:00 | | 2001-01-11 | 11,078 | 2.25 | 2.47 | 2.25 | 2.40 | 00:00:00 | | 2001-01-12 | 4,749 | 2.40 | 2.47 | 2.30 | 2.39 | 00:00:00 | | 2001-01-15 | 1,296 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2001-01-16 | 871 | 2.35 | 2.38 | 2.26 | 2.37 | 00:00:00 | | 2001-01-17 | 1,710 | 2.38 | 2.43 | 2.36 | 2.40 | 00:00:00 | | 2001-01-18 | 328 | 2.40 | 2.40 | 2.37 | 2.40 | 00:00:00 | | 2001-01-19 | 992 | 2.40 | 2.40 | 2.37 | 2.39 | 00:00:00 | | 2001-01-22 | 1,143 | 2.40 | 2.42 | 2.37 | 2.40 | 00:00:00 | | 2001-01-23 | 733 | 2.40 | 2.40 | 2.37 | 2.39 | 00:00:00 | | 2001-01-24 | 1,006 | 2.40 | 2.41 | 2.39 | 2.41 | 00:00:00 | | 2001-01-25 | 314 | 2.40 | 2.41 | 2.39 | 2.39 | 00:00:00 | | 2001-01-26 | 753 | 2.41 | 2.41 | 2.37 | 2.39 | 00:00:00 | | 2001-01-29 | 1,066 | 2.40 | 2.40 | 2.37 | 2.40 | 00:00:00 | | 2001-01-30 | 650 | 2.40 | 2.40 | 2.37 | 2.38 | 00:00:00 | | 2001-01-31 | 723 | 2.38 | 2.40 | 2.37 | 2.40 | 00:00:00 | | 2001-02-01 | 1,300 | 2.38 | 2.40 | 2.38 | 2.39 | 00:00:00 | | 2001-02-02 | 872 | 2.40 | 2.40 | 2.38 | 2.39 | 00:00:00 | | 2001-02-05 | 340 | 2.39 | 2.40 | 2.37 | 2.39 | 00:00:00 | | 2001-02-06 | 1,101 | 2.39 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2001-02-07 | 375 | 2.39 | 2.39 | 2.37 | 2.38 | 00:00:00 | | 2001-02-08 | 628 | 2.37 | 2.39 | 2.35 | 2.39 | 00:00:00 | | 2001-02-09 | 201 | 2.38 | 2.38 | 2.34 | 2.35 | 00:00:00 | | 2001-02-12 | 501 | 2.36 | 2.37 | 2.35 | 2.37 | 00:00:00 | | 2001-02-13 | 217 | 2.36 | 2.38 | 2.35 | 2.37 | 00:00:00 | | 2001-02-14 | 385 | 2.36 | 2.36 | 2.33 | 2.33 | 00:00:00 | | 2001-02-15 | 186 | 2.34 | 2.35 | 2.33 | 2.35 | 00:00:00 | | 2001-02-16 | 395 | 2.35 | 2.36 | 2.31 | 2.33 | 00:00:00 | | 2001-02-19 | 2,137 | 2.33 | 2.35 | 2.32 | 2.33 | 00:00:00 | | 2001-02-20 | 537 | 2.33 | 2.35 | 2.33 | 2.35 | 00:00:00 | | 2001-02-21 | 530 | 2.33 | 2.35 | 2.33 | 2.33 | 00:00:00 | | 2001-02-22 | 695 | 2.34 | 2.34 | 2.32 | 2.33 | 00:00:00 | | 2001-02-23 | 552 | 2.32 | 2.33 | 2.29 | 2.32 | 00:00:00 | | 2001-02-26 | 647 | 2.32 | 2.32 | 2.29 | 2.31 | 00:00:00 | | 2001-02-27 | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 00:00:00 | | 2001-02-28 | 551 | 2.30 | 2.32 | 2.29 | 2.32 | 00:00:00 | | 2001-03-01 | 292 | 2.30 | 2.30 | 2.27 | 2.29 | 00:00:00 | | 2001-03-02 | 297 | 2.27 | 2.29 | 2.26 | 2.29 | 00:00:00 | | 2001-03-05 | 821 | 2.29 | 2.30 | 2.26 | 2.29 | 00:00:00 | | 2001-03-06 | 278 | 2.29 | 2.29 | 2.27 | 2.29 | 00:00:00 | | 2001-03-07 | 462 | 2.29 | 2.29 | 2.27 | 2.29 | 00:00:00 | | 2001-03-08 | 480 | 2.28 | 2.30 | 2.28 | 2.29 | 00:00:00 | | 2001-03-09 | 725 | 2.28 | 2.29 | 2.26 | 2.26 | 00:00:00 | | 2001-03-12 | 446 | 2.26 | 2.28 | 2.26 | 2.27 | 00:00:00 | | 2001-03-13 | 1,531 | 2.28 | 2.35 | 2.27 | 2.30 | 00:00:00 | | 2001-03-14 | 1,510 | 2.35 | 2.36 | 2.30 | 2.33 | 00:00:00 | | 2001-03-15 | 823 | 2.33 | 2.34 | 2.30 | 2.33 | 00:00:00 | | 2001-03-16 | 861 | 2.32 | 2.32 | 2.26 | 2.30 | 00:00:00 | | 2001-03-19 | 614 | 2.31 | 2.31 | 2.26 | 2.29 | 00:00:00 | | 2001-03-20 | 568 | 2.29 | 2.29 | 2.26 | 2.28 | 00:00:00 | | 2001-03-21 | 2,104 | 2.27 | 2.27 | 2.19 | 2.22 | 00:00:00 | | 2001-03-22 | 2,527 | 2.13 | 2.17 | 2.10 | 2.10 | 00:00:00 | | 2001-03-23 | 1,945 | 2.16 | 2.18 | 2.14 | 2.15 | 00:00:00 | | 2001-03-26 | 691 | 2.18 | 2.20 | 2.16 | 2.16 | 00:00:00 | | 2001-03-27 | 2,290 | 2.19 | 2.21 | 2.18 | 2.18 | 00:00:00 | | 2001-03-28 | 565 | 2.20 | 2.21 | 2.16 | 2.18 | 00:00:00 | | 2001-03-29 | 307 | 2.18 | 2.20 | 2.17 | 2.19 | 00:00:00 | | 2001-03-30 | 202 | 2.18 | 2.20 | 2.17 | 2.20 | 00:00:00 | | 2001-04-02 | 1,029 | 2.18 | 2.20 | 2.16 | 2.19 | 00:00:00 | | 2001-04-03 | 442 | 2.18 | 2.18 | 2.16 | 2.18 | 00:00:00 | | 2001-04-04 | 1,680 | 2.16 | 2.19 | 2.15 | 2.19 | 00:00:00 | | 2001-04-05 | 1,173 | 2.20 | 2.20 | 2.18 | 2.20 | 00:00:00 | | 2001-04-06 | 1,101 | 2.20 | 2.20 | 2.18 | 2.18 | 00:00:00 | | 2001-04-09 | 5,630 | 2.20 | 2.27 | 2.19 | 2.25 | 00:00:00 | | 2001-04-10 | 3,560 | 2.29 | 2.32 | 2.27 | 2.30 | 00:00:00 | | 2001-04-11 | 1,913 | 2.31 | 2.32 | 2.28 | 2.32 | 00:00:00 | | 2001-04-12 | 1,546 | 2.32 | 2.34 | 2.31 | 2.34 | 00:00:00 | | 2001-04-13 | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | | 2001-04-16 | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | | 2001-04-17 | 7,123 | 2.35 | 2.36 | 2.30 | 2.30 | 00:00:00 | | 2001-04-18 | 5,068 | 2.34 | 2.34 | 2.26 | 2.28 | 00:00:00 | | 2001-04-19 | 4,733 | 2.06 | 2.10 | 2.06 | 2.08 | 00:00:00 | | 2001-04-20 | 15,704 | 2.09 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2001-04-23 | 2,201 | 2.08 | 2.08 | 2.06 | 2.08 | 00:00:00 | | 2001-04-24 | 1,286 | 2.08 | 2.08 | 2.06 | 2.08 | 00:00:00 | | 2001-04-25 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2001-04-26 | 2,047 | 2.10 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2001-04-27 | 2,472 | 2.10 | 2.14 | 2.10 | 2.13 | 00:00:00 | | 2001-04-30 | 745 | 2.14 | 2.14 | 2.11 | 2.13 | 00:00:00 | | 2001-05-01 | 0 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2001-05-02 | 486 | 2.10 | 2.13 | 2.10 | 2.13 | 00:00:00 | | 2001-05-03 | 1,352 | 2.11 | 2.12 | 2.09 | 2.12 | 00:00:00 | | 2001-05-04 | 2,558 | 2.10 | 2.13 | 2.10 | 2.12 | 00:00:00 | | 2001-05-07 | 539 | 2.12 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2001-05-08 | 1,802 | 2.11 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2001-05-09 | 377 | 2.11 | 2.12 | 2.11 | 2.11 | 00:00:00 | | 2001-05-10 | 4,351 | 2.12 | 2.14 | 2.11 | 2.13 | 00:00:00 | | 2001-05-11 | 1,486 | 2.12 | 2.14 | 2.12 | 2.14 | 00:00:00 | | 2001-05-14 | 1,617 | 2.13 | 2.16 | 2.13 | 2.16 | 00:00:00 | | 2001-05-15 | 1,157 | 2.15 | 2.18 | 2.15 | 2.17 | 00:00:00 | | 2001-05-16 | 698 | 2.18 | 2.19 | 2.16 | 2.18 | 00:00:00 | | 2001-05-17 | 816 | 2.17 | 2.18 | 2.14 | 2.17 | 00:00:00 | | 2001-05-18 | 457 | 2.15 | 2.16 | 2.14 | 2.15 | 00:00:00 | | 2001-05-21 | 708 | 2.13 | 2.14 | 2.09 | 2.13 | 00:00:00 | | 2001-05-22 | 460 | 2.13 | 2.14 | 2.10 | 2.14 | 00:00:00 | | 2001-05-23 | 656 | 2.10 | 2.13 | 2.10 | 2.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
