|
 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 | | 2014-11-12 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2014-11-13 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2014-11-14 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2014-11-17 | 4,546 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2014-11-18 | 15,299 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2014-11-19 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2014-11-20 | 544 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2014-11-21 | 2,352 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2014-11-24 | 850 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-11-25 | 900 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2014-11-26 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2014-11-27 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2014-11-28 | 200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2014-12-01 | 25,600 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2014-12-02 | 101 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2014-12-03 | 10,100 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2014-12-04 | 1,300 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2014-12-05 | 5,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2014-12-08 | 1,652 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2014-12-09 | 10,657 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2014-12-10 | 5,501 | 0.25 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2014-12-11 | 1,852 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2014-12-12 | 800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-12-15 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-12-16 | 104,295 | 0.24 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2014-12-17 | 108,937 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-12-18 | 45,338 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2014-12-19 | 30,653 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2014-12-22 | 54,635 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2014-12-23 | 16,598 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2014-12-24 | 2,926 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-12-25 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-12-26 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-12-29 | 175,900 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2014-12-30 | 49,591 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2014-12-31 | 43,442 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-01-02 | 965 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-01-05 | 50,007 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2015-01-06 | 6,400 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2015-01-07 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-01-08 | 206 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2015-01-09 | 4,323 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2015-01-12 | 11,100 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2015-01-13 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-01-14 | 200 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-01-15 | 5,583 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-01-16 | 50 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-01-19 | 221 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2015-01-20 | 8,800 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2015-01-21 | 2,800 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-01-22 | 3,341 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-01-23 | 18,410 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-01-26 | 26,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2015-01-27 | 5,002 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-01-28 | 24,411 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-01-29 | 51,100 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-01-30 | 3,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-02-02 | 423 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-02-03 | 6,600 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-02-04 | 7,800 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-02-05 | 3,600 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-02-06 | 12,100 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-02-09 | 2,472 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-02-10 | 105,500 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2015-02-11 | 48,400 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-02-12 | 44,900 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2015-02-13 | 13,100 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-02-16 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-02-17 | 48,600 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2015-02-18 | 57,000 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2015-02-19 | 147,700 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-02-20 | 27,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-02-23 | 47,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-02-24 | 8,300 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-02-25 | 67,400 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-02-26 | 111,700 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2015-02-27 | 55,700 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2015-03-02 | 18,800 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2015-03-03 | 88,600 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2015-03-04 | 19,900 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2015-03-05 | 66,900 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2015-03-06 | 96,900 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2015-03-09 | 113,300 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2015-03-10 | 19,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-03-11 | 36,100 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2015-03-12 | 38,500 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2015-03-13 | 72,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2015-03-16 | 31,400 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2015-03-17 | 76,400 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-03-18 | 37,900 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-03-19 | 34,600 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-03-20 | 7,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-03-23 | 15,100 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2015-03-24 | 3,400 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-03-25 | 70,600 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-03-26 | 143,300 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-03-27 | 8,100 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-03-30 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-03-31 | 30,269 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-04-01 | 16,759 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-04-02 | 12,158 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-04-06 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-04-07 | 12,700 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-04-08 | 276,500 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2015-04-09 | 35,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-04-10 | 39,100 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2015-04-13 | 300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-04-14 | 39,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-04-15 | 5,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-04-16 | 11,900 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-04-17 | 4,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-04-20 | 400 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2015-04-21 | 700 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2015-04-22 | 5,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-04-23 | 24,100 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-04-24 | 62,000 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2015-04-27 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-04-28 | 2,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-04-29 | 5,200 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2015-04-30 | 2,400 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-05-01 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
