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
2013-12-10	159,450	0.39	0.39	0.38	0.39	00:00:00
2013-12-11	53,479	0.39	0.39	0.38	0.38	00:00:00
2013-12-12	18,400	0.38	0.38	0.37	0.38	00:00:00
2013-12-13	140,400	0.37	0.37	0.35	0.36	00:00:00
2013-12-16	77,200	0.36	0.37	0.36	0.37	00:00:00
2013-12-17	53,600	0.36	0.36	0.35	0.36	00:00:00
2013-12-18	34,300	0.35	0.37	0.35	0.36	00:00:00
2013-12-19	40,700	0.37	0.37	0.36	0.37	00:00:00
2013-12-20	33,800	0.36	0.38	0.36	0.37	00:00:00
2013-12-23	78,100	0.38	0.39	0.37	0.39	00:00:00
2013-12-24	24,600	0.39	0.40	0.38	0.39	00:00:00
2013-12-25	0	0.39	0.39	0.39	0.39	00:00:00
2013-12-27	36,913	0.39	0.39	0.38	0.38	00:00:00
2013-12-30	165,666	0.37	0.37	0.35	0.35	00:00:00
2013-12-31	43,300	0.35	0.36	0.35	0.36	00:00:00
2014-01-01	0	0.36	0.36	0.36	0.36	00:00:00
2014-01-02	72,700	0.36	0.37	0.35	0.37	00:00:00
2014-01-03	229,800	0.38	0.41	0.37	0.40	00:00:00
2014-01-06	24,802	0.41	0.41	0.39	0.40	00:00:00
2014-01-07	33,700	0.40	0.41	0.39	0.41	00:00:00
2014-01-08	165,100	0.41	0.42	0.40	0.41	00:00:00
2014-01-09	143,100	0.40	0.41	0.39	0.41	00:00:00
2014-01-10	16,367	0.40	0.40	0.39	0.40	00:00:00
2014-01-13	133,665	0.41	0.43	0.40	0.43	00:00:00
2014-01-14	234,300	0.42	0.42	0.40	0.41	00:00:00
2014-01-15	876,700	0.42	0.49	0.42	0.48	00:00:00
2014-01-16	1,434,000	0.50	0.54	0.48	0.49	00:00:00
2014-01-17	194,700	0.49	0.51	0.48	0.48	00:00:00
2014-01-20	110,200	0.49	0.49	0.47	0.48	00:00:00
2014-01-21	358,780	0.48	0.49	0.45	0.47	00:00:00
2014-01-22	288,615	0.46	0.46	0.43	0.44	00:00:00
2014-01-23	62,100	0.44	0.45	0.44	0.44	00:00:00
2014-01-24	370,900	0.44	0.44	0.40	0.42	00:00:00
2014-01-27	90,977	0.40	0.41	0.39	0.40	00:00:00
2014-01-28	88,500	0.40	0.42	0.40	0.42	00:00:00
2014-01-29	183,500	0.42	0.44	0.40	0.42	00:00:00
2014-01-30	63,300	0.41	0.42	0.40	0.42	00:00:00
2014-01-31	115,300	0.40	0.41	0.40	0.41	00:00:00
2014-02-03	18,100	0.41	0.41	0.40	0.40	00:00:00
2014-02-04	49,400	0.39	0.41	0.39	0.41	00:00:00
2014-02-05	7,900	0.40	0.41	0.40	0.41	00:00:00
2014-02-06	50,945	0.40	0.42	0.40	0.42	00:00:00
2014-02-07	80,688	0.42	0.43	0.41	0.42	00:00:00
2014-02-10	30,262	0.41	0.41	0.41	0.41	00:00:00
2014-02-11	80,800	0.40	0.42	0.40	0.42	00:00:00
2014-02-12	72,900	0.42	0.42	0.41	0.41	00:00:00
2014-02-13	3,950	0.40	0.41	0.40	0.41	00:00:00
2014-02-14	59,350	0.41	0.42	0.40	0.42	00:00:00
2014-02-17	142,568	0.42	0.44	0.42	0.44	00:00:00
2014-02-18	145,800	0.44	0.44	0.42	0.43	00:00:00
2014-02-19	103,000	0.43	0.43	0.42	0.43	00:00:00
2014-02-20	8,100	0.41	0.43	0.41	0.43	00:00:00
2014-02-21	30,200	0.42	0.43	0.41	0.43	00:00:00
2014-02-24	10,421	0.42	0.42	0.42	0.42	00:00:00
2014-02-25	63,300	0.42	0.43	0.42	0.43	00:00:00
2014-02-26	39,400	0.43	0.44	0.42	0.43	00:00:00
2014-02-27	67,000	0.43	0.43	0.41	0.42	00:00:00
2014-02-28	177,300	0.43	0.43	0.43	0.43	00:00:00
2014-03-03	269,123	0.42	0.42	0.40	0.41	00:00:00
2014-03-04	689,000	0.40	0.47	0.40	0.45	00:00:00
2014-03-05	144,037	0.45	0.45	0.44	0.44	00:00:00
2014-03-06	131,150	0.44	0.44	0.43	0.43	00:00:00
2014-03-07	68,800	0.44	0.44	0.43	0.44	00:00:00
2014-03-10	152,400	0.44	0.45	0.43	0.44	00:00:00
2014-03-11	234,857	0.44	0.45	0.44	0.45	00:00:00
2014-03-12	10,000	0.43	0.45	0.43	0.45	00:00:00
2014-03-13	16,410	0.43	0.45	0.43	0.44	00:00:00
2014-03-14	96,227	0.43	0.44	0.42	0.44	00:00:00
2014-03-17	16,100	0.43	0.44	0.43	0.44	00:00:00
2014-03-18	63,300	0.44	0.45	0.44	0.45	00:00:00
2014-03-19	24,300	0.44	0.45	0.44	0.44	00:00:00
2014-03-20	165,300	0.44	0.44	0.42	0.44	00:00:00
2014-03-21	33,200	0.44	0.44	0.43	0.44	00:00:00
2014-03-24	79,700	0.43	0.43	0.43	0.43	00:00:00
2014-03-25	120,392	0.42	0.43	0.41	0.42	00:00:00
2014-03-26	28,668	0.42	0.43	0.42	0.42	00:00:00
2014-03-27	5,250	0.41	0.42	0.41	0.42	00:00:00
2014-03-28	12,475	0.42	0.43	0.41	0.42	00:00:00
2014-03-31	4,300	0.42	0.42	0.41	0.42	00:00:00
2014-04-01	20,509	0.42	0.42	0.41	0.42	00:00:00
2014-04-02	189,276	0.42	0.44	0.42	0.42	00:00:00
2014-04-03	6,700	0.42	0.42	0.42	0.42	00:00:00
2014-04-04	1,400	0.42	0.42	0.41	0.42	00:00:00
2014-04-07	5,600	0.42	0.42	0.41	0.41	00:00:00
2014-04-08	132,900	0.41	0.43	0.40	0.40	00:00:00
2014-04-09	28,400	0.41	0.42	0.40	0.41	00:00:00
2014-04-10	71,000	0.40	0.41	0.40	0.40	00:00:00
2014-04-11	55,035	0.40	0.40	0.39	0.39	00:00:00
2014-04-14	84,600	0.40	0.40	0.36	0.37	00:00:00
2014-04-15	68,100	0.37	0.38	0.36	0.36	00:00:00
2014-04-16	118,200	0.37	0.38	0.35	0.37	00:00:00
2014-04-17	38,300	0.37	0.38	0.36	0.38	00:00:00
2014-04-18	0	0.38	0.38	0.38	0.38	00:00:00
2014-04-21	0	0.38	0.38	0.38	0.38	00:00:00
2014-04-22	117,509	0.37	0.38	0.36	0.37	00:00:00
2014-04-23	96,712	0.38	0.38	0.37	0.38	00:00:00
2014-04-24	75,800	0.38	0.39	0.38	0.39	00:00:00
2014-04-25	0	0.39	0.39	0.39	0.39	00:00:00
2014-04-28	46,400	0.38	0.39	0.37	0.39	00:00:00
2014-04-29	5,700	0.39	0.39	0.38	0.38	00:00:00
2014-04-30	18,800	0.37	0.37	0.37	0.37	00:00:00
2014-05-01	0	0.37	0.37	0.37	0.37	00:00:00
2014-05-02	0	0.37	0.37	0.37	0.37	00:00:00
2014-05-05	8,900	0.37	0.37	0.35	0.37	00:00:00
2014-05-06	9,000	0.36	0.36	0.36	0.36	00:00:00
2014-05-07	18,800	0.36	0.36	0.36	0.36	00:00:00
2014-05-08	3,200	0.35	0.37	0.35	0.36	00:00:00
2014-05-09	21,000	0.35	0.36	0.35	0.36	00:00:00
2014-05-12	0	0.36	0.36	0.36	0.36	00:00:00
2014-05-13	26,000	0.35	0.35	0.34	0.34	00:00:00
2014-05-14	144,900	0.34	0.34	0.31	0.31	00:00:00
2014-05-15	30,900	0.32	0.32	0.31	0.31	00:00:00
2014-05-16	46,100	0.31	0.33	0.30	0.33	00:00:00
2014-05-19	49,300	0.33	0.34	0.31	0.32	00:00:00
2014-05-20	58,600	0.32	0.33	0.31	0.31	00:00:00
2014-05-21	22,700	0.32	0.32	0.31	0.31	00:00:00
2014-05-22	900	0.32	0.32	0.32	0.32	00:00:00
2014-05-23	32,900	0.31	0.32	0.31	0.32	00:00:00
2014-05-26	41,300	0.33	0.33	0.32	0.33	00:00:00
2014-05-27	60,094	0.33	0.33	0.32	0.32	00:00:00
2014-05-28	14,179	0.33	0.33	0.33	0.33	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 > >>