|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-23 | 656 | 2.10 | 2.13 | 2.10 | 2.10 | 00:00:00 | | 2001-05-24 | 323 | 2.10 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2001-05-25 | 678 | 2.10 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2001-05-28 | 1,611 | 2.09 | 2.11 | 2.06 | 2.08 | 00:00:00 | | 2001-05-29 | 978 | 2.09 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2001-05-30 | 848 | 2.10 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2001-05-31 | 498 | 2.08 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2001-06-01 | 419 | 2.09 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2001-06-04 | 448 | 2.10 | 2.11 | 2.08 | 2.09 | 00:00:00 | | 2001-06-05 | 1,267 | 2.09 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2001-06-06 | 256 | 2.10 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2001-06-07 | 647 | 2.10 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2001-06-08 | 561 | 2.09 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2001-06-11 | 519 | 2.09 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2001-06-12 | 939 | 2.06 | 2.07 | 2.02 | 2.02 | 00:00:00 | | 2001-06-13 | 435 | 2.02 | 2.06 | 2.02 | 2.06 | 00:00:00 | | 2001-06-14 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2001-06-15 | 963 | 2.06 | 2.07 | 2.03 | 2.06 | 00:00:00 | | 2001-06-18 | 390 | 2.06 | 2.06 | 2.02 | 2.05 | 00:00:00 | | 2001-06-19 | 616 | 2.04 | 2.04 | 2.02 | 2.04 | 00:00:00 | | 2001-06-20 | 1,707 | 2.03 | 2.04 | 1.99 | 2.02 | 00:00:00 | | 2001-06-21 | 733 | 2.01 | 2.02 | 1.99 | 2.01 | 00:00:00 | | 2001-06-22 | 1,217 | 2.02 | 2.03 | 2.00 | 2.03 | 00:00:00 | | 2001-06-25 | 364 | 2.01 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2001-06-26 | 430 | 2.00 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2001-06-27 | 164 | 1.99 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2001-06-28 | 794 | 1.99 | 2.01 | 1.96 | 2.01 | 00:00:00 | | 2001-06-29 | 645 | 2.01 | 2.01 | 1.99 | 2.01 | 00:00:00 | | 2001-07-02 | 427 | 2.00 | 2.01 | 1.98 | 1.98 | 00:00:00 | | 2001-07-03 | 201 | 2.00 | 2.00 | 1.97 | 1.98 | 00:00:00 | | 2001-07-04 | 474 | 1.98 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2001-07-05 | 273 | 1.99 | 1.99 | 1.97 | 1.97 | 00:00:00 | | 2001-07-06 | 773 | 1.97 | 1.99 | 1.94 | 1.98 | 00:00:00 | | 2001-07-09 | 323 | 1.96 | 1.98 | 1.96 | 1.96 | 00:00:00 | | 2001-07-10 | 734 | 1.96 | 1.97 | 1.94 | 1.94 | 00:00:00 | | 2001-07-11 | 778 | 1.95 | 1.96 | 1.90 | 1.94 | 00:00:00 | | 2001-07-12 | 156 | 1.92 | 1.93 | 1.91 | 1.93 | 00:00:00 | | 2001-07-13 | 138 | 1.91 | 1.92 | 1.90 | 1.92 | 00:00:00 | | 2001-07-16 | 68 | 1.92 | 1.92 | 1.90 | 1.92 | 00:00:00 | | 2001-07-17 | 416 | 1.91 | 1.93 | 1.90 | 1.93 | 00:00:00 | | 2001-07-18 | 1,026 | 1.93 | 1.95 | 1.90 | 1.94 | 00:00:00 | | 2001-07-19 | 102 | 1.93 | 1.94 | 1.92 | 1.93 | 00:00:00 | | 2001-07-20 | 398 | 1.94 | 1.94 | 1.88 | 1.90 | 00:00:00 | | 2001-07-23 | 156 | 1.90 | 1.91 | 1.89 | 1.91 | 00:00:00 | | 2001-07-24 | 1,031 | 1.90 | 1.93 | 1.89 | 1.93 | 00:00:00 | | 2001-07-25 | 614 | 1.91 | 1.94 | 1.90 | 1.94 | 00:00:00 | | 2001-07-26 | 597 | 1.94 | 1.94 | 1.92 | 1.94 | 00:00:00 | | 2001-07-27 | 1,341 | 1.95 | 1.98 | 1.94 | 1.98 | 00:00:00 | | 2001-07-30 | 3,280 | 1.99 | 2.08 | 1.99 | 2.07 | 00:00:00 | | 2001-07-31 | 1,024 | 2.07 | 2.12 | 2.04 | 2.06 | 00:00:00 | | 2001-08-01 | 430 | 2.04 | 2.08 | 2.04 | 2.08 | 00:00:00 | | 2001-08-02 | 780 | 2.05 | 2.07 | 2.04 | 2.06 | 00:00:00 | | 2001-08-03 | 1,143 | 2.06 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2001-08-06 | 983 | 2.07 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2001-08-07 | 792 | 2.10 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2001-08-08 | 1,013 | 2.09 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2001-08-09 | 724 | 2.09 | 2.10 | 2.09 | 2.10 | 00:00:00 | | 2001-08-10 | 472 | 2.11 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2001-08-13 | 2,753 | 2.10 | 2.10 | 2.07 | 2.09 | 00:00:00 | | 2001-08-14 | 1,780 | 2.10 | 2.11 | 2.09 | 2.10 | 00:00:00 | | 2001-08-15 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2001-08-16 | 1,205 | 2.10 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2001-08-17 | 1,805 | 2.08 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2001-08-20 | 4,940 | 2.08 | 2.10 | 2.06 | 2.09 | 00:00:00 | | 2001-08-21 | 603 | 2.09 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2001-08-22 | 2,007 | 2.10 | 2.11 | 2.09 | 2.09 | 00:00:00 | | 2001-08-23 | 955 | 2.09 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2001-08-24 | 2,228 | 2.10 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2001-08-27 | 419 | 2.09 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2001-08-28 | 194 | 2.08 | 2.09 | 2.08 | 2.08 | 00:00:00 | | 2001-08-29 | 286 | 2.08 | 2.09 | 2.08 | 2.09 | 00:00:00 | | 2001-08-30 | 238 | 2.08 | 2.09 | 2.08 | 2.08 | 00:00:00 | | 2001-08-31 | 656 | 2.08 | 2.09 | 2.08 | 2.09 | 00:00:00 | | 2001-09-03 | 1,020 | 2.09 | 2.09 | 2.07 | 2.07 | 00:00:00 | | 2001-09-04 | 295 | 2.07 | 2.08 | 2.06 | 2.08 | 00:00:00 | | 2001-09-05 | 454 | 2.06 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2001-09-06 | 134 | 2.07 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2001-09-07 | 261 | 2.06 | 2.07 | 2.05 | 2.07 | 00:00:00 | | 2001-09-10 | 617 | 2.07 | 2.08 | 2.02 | 2.02 | 00:00:00 | | 2001-09-11 | 738 | 2.02 | 2.03 | 1.85 | 1.98 | 00:00:00 | | 2001-09-12 | 879 | 1.93 | 1.95 | 1.82 | 1.91 | 00:00:00 | | 2001-09-13 | 937 | 1.86 | 1.89 | 1.84 | 1.87 | 00:00:00 | | 2001-09-14 | 783 | 1.88 | 1.89 | 1.76 | 1.89 | 00:00:00 | | 2001-09-17 | 852 | 1.76 | 1.85 | 1.76 | 1.85 | 00:00:00 | | 2001-09-18 | 753 | 1.84 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2001-09-19 | 1,053 | 1.85 | 1.91 | 1.85 | 1.91 | 00:00:00 | | 2001-09-20 | 943 | 1.90 | 1.92 | 1.88 | 1.92 | 00:00:00 | | 2001-09-21 | 1,108 | 1.89 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2001-09-24 | 282 | 1.90 | 1.92 | 1.89 | 1.92 | 00:00:00 | | 2001-09-25 | 415 | 1.90 | 1.93 | 1.89 | 1.93 | 00:00:00 | | 2001-09-26 | 373 | 1.93 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2001-09-27 | 1,010 | 1.92 | 1.93 | 1.85 | 1.89 | 00:00:00 | | 2001-09-28 | 1,205 | 1.91 | 1.91 | 1.86 | 1.89 | 00:00:00 | | 2001-10-01 | 381 | 1.92 | 1.92 | 1.88 | 1.90 | 00:00:00 | | 2001-10-02 | 245 | 1.91 | 1.91 | 1.88 | 1.91 | 00:00:00 | | 2001-10-03 | 475 | 1.91 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2001-10-04 | 1,445 | 1.91 | 1.98 | 1.91 | 1.97 | 00:00:00 | | 2001-10-05 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2001-10-08 | 317 | 1.94 | 1.97 | 1.93 | 1.93 | 00:00:00 | | 2001-10-09 | 311 | 1.95 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2001-10-10 | 289 | 1.94 | 1.97 | 1.94 | 1.97 | 00:00:00 | | 2001-10-11 | 1,131 | 1.97 | 2.02 | 1.97 | 1.97 | 00:00:00 | | 2001-10-12 | 87 | 1.98 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2001-10-15 | 466 | 2.00 | 2.00 | 1.97 | 1.98 | 00:00:00 | | 2001-10-16 | 1,667 | 1.98 | 2.04 | 1.96 | 2.00 | 00:00:00 | | 2001-10-17 | 655 | 1.97 | 1.99 | 1.96 | 1.98 | 00:00:00 | | 2001-10-18 | 187 | 1.97 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2001-10-19 | 341 | 1.96 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2001-10-22 | 171 | 1.97 | 1.97 | 1.94 | 1.96 | 00:00:00 | | 2001-10-23 | 290 | 1.95 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2001-10-24 | 795 | 1.97 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2001-10-25 | 456 | 1.98 | 1.98 | 1.95 | 1.96 | 00:00:00 | | 2001-10-26 | 377 | 1.95 | 1.97 | 1.94 | 1.94 | 00:00:00 | | 2001-10-29 | 226 | 1.94 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2001-10-30 | 289 | 1.93 | 1.94 | 1.91 | 1.91 | 00:00:00 | | 2001-10-31 | 415 | 1.93 | 1.94 | 1.91 | 1.93 | 00:00:00 | | 2001-11-01 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2001-11-02 | 922 | 1.91 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2001-11-05 | 494 | 1.92 | 1.94 | 1.91 | 1.92 | 00:00:00 | | 2001-11-06 | 337 | 1.94 | 1.94 | 1.91 | 1.92 | 00:00:00 | | 2001-11-07 | 1,620 | 1.93 | 1.93 | 1.90 | 1.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
