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 2024-05-22
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-05-28	14,179	0.33	0.33	0.33	0.33	00:00:00
2014-05-29	6,300	0.33	0.33	0.33	0.33	00:00:00
2014-05-30	2,300	0.33	0.34	0.33	0.33	00:00:00
2014-06-02	2,100	0.33	0.33	0.33	0.33	00:00:00
2014-06-03	34,800	0.33	0.34	0.33	0.33	00:00:00
2014-06-04	8,200	0.32	0.33	0.32	0.33	00:00:00
2014-06-05	40,000	0.30	0.32	0.29	0.32	00:00:00
2014-06-06	33,400	0.32	0.32	0.30	0.31	00:00:00
2014-06-09	2,200	0.30	0.31	0.30	0.31	00:00:00
2014-06-10	11,800	0.32	0.32	0.31	0.31	00:00:00
2014-06-11	4,800	0.31	0.31	0.31	0.31	00:00:00
2014-06-12	7,000	0.31	0.31	0.31	0.31	00:00:00
2014-06-13	22,305	0.30	0.31	0.30	0.31	00:00:00
2014-06-16	20,325	0.29	0.31	0.29	0.31	00:00:00
2014-06-17	0	0.31	0.31	0.31	0.31	00:00:00
2014-06-18	0	0.31	0.31	0.31	0.31	00:00:00
2014-06-19	100	0.30	0.30	0.30	0.30	00:00:00
2014-06-20	26,200	0.30	0.30	0.28	0.29	00:00:00
2014-06-23	47,000	0.28	0.28	0.28	0.28	00:00:00
2014-06-24	198,172	0.28	0.28	0.27	0.28	00:00:00
2014-06-25	4,668	0.27	0.28	0.27	0.27	00:00:00
2014-06-26	10,000	0.27	0.27	0.27	0.27	00:00:00
2014-06-27	96,200	0.27	0.28	0.27	0.28	00:00:00
2014-06-30	121,905	0.27	0.28	0.26	0.26	00:00:00
2014-07-01	57,040	0.26	0.26	0.26	0.26	00:00:00
2014-07-02	11,978	0.26	0.26	0.25	0.25	00:00:00
2014-07-03	392,500	0.25	0.30	0.25	0.28	00:00:00
2014-07-04	27,800	0.29	0.29	0.27	0.27	00:00:00
2014-07-07	36,400	0.28	0.28	0.26	0.26	00:00:00
2014-07-08	133,800	0.29	0.29	0.24	0.24	00:00:00
2014-07-09	56,648	0.24	0.24	0.23	0.23	00:00:00
2014-07-10	28,800	0.24	0.24	0.23	0.23	00:00:00
2014-07-11	4,900	0.24	0.26	0.24	0.26	00:00:00
2014-07-14	1,622	0.24	0.24	0.24	0.24	00:00:00
2014-07-15	12,700	0.26	0.26	0.24	0.24	00:00:00
2014-07-16	16,800	0.24	0.26	0.24	0.26	00:00:00
2014-07-17	1,900	0.25	0.25	0.25	0.25	00:00:00
2014-07-18	800	0.24	0.24	0.24	0.24	00:00:00
2014-07-21	15,200	0.24	0.25	0.24	0.25	00:00:00
2014-07-22	38,000	0.25	0.27	0.24	0.27	00:00:00
2014-07-23	16,176	0.27	0.27	0.25	0.25	00:00:00
2014-07-24	6,176	0.27	0.27	0.26	0.26	00:00:00
2014-07-25	8,124	0.26	0.27	0.26	0.26	00:00:00
2014-07-28	9,513	0.26	0.26	0.24	0.25	00:00:00
2014-07-29	7,800	0.25	0.26	0.22	0.26	00:00:00
2014-07-30	22,575	0.26	0.26	0.24	0.24	00:00:00
2014-07-31	18,417	0.24	0.24	0.23	0.23	00:00:00
2014-08-01	12,000	0.23	0.23	0.22	0.22	00:00:00
2014-08-04	14,165	0.21	0.24	0.21	0.24	00:00:00
2014-08-05	2,499	0.26	0.26	0.22	0.22	00:00:00
2014-08-06	47,805	0.23	0.25	0.22	0.23	00:00:00
2014-08-07	24,200	0.22	0.24	0.22	0.23	00:00:00
2014-08-08	38,100	0.23	0.23	0.22	0.23	00:00:00
2014-08-11	1,300	0.21	0.22	0.21	0.22	00:00:00
2014-08-12	100	0.22	0.22	0.22	0.22	00:00:00
2014-08-13	32,600	0.23	0.24	0.23	0.24	00:00:00
2014-08-14	24,500	0.24	0.25	0.24	0.24	00:00:00
2014-08-15	2,500	0.24	0.25	0.24	0.25	00:00:00
2014-08-18	70,740	0.25	0.27	0.24	0.27	00:00:00
2014-08-19	5,625	0.26	0.26	0.26	0.26	00:00:00
2014-08-20	0	0.26	0.26	0.26	0.26	00:00:00
2014-08-21	5,700	0.25	0.25	0.25	0.25	00:00:00
2014-08-22	113,400	0.26	0.26	0.23	0.23	00:00:00
2014-08-25	22,500	0.24	0.24	0.23	0.24	00:00:00
2014-08-26	8,300	0.24	0.24	0.24	0.24	00:00:00
2014-08-27	35,500	0.24	0.24	0.24	0.24	00:00:00
2014-08-28	219,802	0.24	0.28	0.24	0.28	00:00:00
2014-08-29	61,743	0.28	0.28	0.26	0.27	00:00:00
2014-09-01	1,300	0.26	0.28	0.26	0.28	00:00:00
2014-09-02	73,500	0.28	0.29	0.28	0.29	00:00:00
2014-09-03	37,000	0.30	0.32	0.30	0.32	00:00:00
2014-09-04	154,200	0.32	0.35	0.31	0.35	00:00:00
2014-09-05	101,600	0.35	0.36	0.34	0.34	00:00:00
2014-09-08	3,100	0.31	0.36	0.31	0.34	00:00:00
2014-09-09	6,000	0.33	0.33	0.33	0.33	00:00:00
2014-09-10	69,231	0.32	0.35	0.32	0.34	00:00:00
2014-09-11	14,100	0.32	0.33	0.32	0.32	00:00:00
2014-09-12	85,900	0.33	0.35	0.33	0.34	00:00:00
2014-09-15	6,993	0.33	0.35	0.33	0.35	00:00:00
2014-09-16	46,400	0.33	0.35	0.33	0.35	00:00:00
2014-09-17	132,500	0.33	0.38	0.33	0.37	00:00:00
2014-09-18	112,167	0.37	0.37	0.36	0.36	00:00:00
2014-09-19	38,800	0.36	0.37	0.35	0.35	00:00:00
2014-09-22	38,956	0.35	0.35	0.35	0.35	00:00:00
2014-09-23	2,730	0.35	0.35	0.35	0.35	00:00:00
2014-09-24	2,500	0.35	0.35	0.35	0.35	00:00:00
2014-09-25	3,783	0.35	0.35	0.35	0.35	00:00:00
2014-09-26	17,188	0.35	0.35	0.33	0.34	00:00:00
2014-09-29	4,600	0.34	0.34	0.34	0.34	00:00:00
2014-09-30	20,700	0.32	0.33	0.32	0.33	00:00:00
2014-10-01	1,000	0.34	0.34	0.34	0.34	00:00:00
2014-10-02	0	0.34	0.34	0.34	0.34	00:00:00
2014-10-03	6,599	0.32	0.33	0.32	0.33	00:00:00
2014-10-06	11,499	0.33	0.33	0.32	0.32	00:00:00
2014-10-07	9,800	0.31	0.33	0.31	0.33	00:00:00
2014-10-08	0	0.33	0.33	0.33	0.33	00:00:00
2014-10-09	5,196	0.31	0.32	0.31	0.32	00:00:00
2014-10-10	17,204	0.33	0.33	0.30	0.31	00:00:00
2014-10-13	514	0.30	0.31	0.30	0.31	00:00:00
2014-10-14	3,247	0.30	0.31	0.30	0.30	00:00:00
2014-10-15	9,703	0.30	0.30	0.29	0.30	00:00:00
2014-10-16	5,000	0.27	0.27	0.27	0.27	00:00:00
2014-10-17	5,300	0.29	0.29	0.25	0.27	00:00:00
2014-10-20	400	0.29	0.29	0.26	0.28	00:00:00
2014-10-21	4,700	0.28	0.28	0.28	0.28	00:00:00
2014-10-22	5,400	0.28	0.30	0.28	0.30	00:00:00
2014-10-23	127	0.30	0.30	0.30	0.30	00:00:00
2014-10-24	0	0.30	0.30	0.30	0.30	00:00:00
2014-10-27	1,535	0.30	0.30	0.26	0.30	00:00:00
2014-10-28	4,001	0.30	0.30	0.30	0.30	00:00:00
2014-10-29	12,719	0.27	0.32	0.27	0.32	00:00:00
2014-10-30	400	0.29	0.31	0.29	0.31	00:00:00
2014-10-31	5,400	0.31	0.31	0.29	0.31	00:00:00
2014-11-03	2,100	0.29	0.30	0.29	0.30	00:00:00
2014-11-04	8,700	0.29	0.30	0.29	0.29	00:00:00
2014-11-05	5,300	0.29	0.29	0.29	0.29	00:00:00
2014-11-06	2,300	0.27	0.29	0.27	0.29	00:00:00
2014-11-07	400	0.29	0.29	0.27	0.29	00:00:00
2014-11-10	201	0.28	0.29	0.28	0.29	00:00:00
2014-11-11	0	0.29	0.29	0.29	0.29	00:00:00
2014-11-12	0	0.29	0.29	0.29	0.29	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 > >>