|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-07 | 1,620 | 1.93 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2001-11-08 | 624 | 1.90 | 1.92 | 1.88 | 1.90 | 00:00:00 | | 2001-11-09 | 1,062 | 1.91 | 1.91 | 1.88 | 1.89 | 00:00:00 | | 2001-11-12 | 361 | 1.90 | 1.91 | 1.88 | 1.89 | 00:00:00 | | 2001-11-13 | 435 | 1.91 | 1.93 | 1.90 | 1.93 | 00:00:00 | | 2001-11-14 | 291 | 1.93 | 1.94 | 1.91 | 1.94 | 00:00:00 | | 2001-11-15 | 525 | 1.92 | 1.95 | 1.91 | 1.93 | 00:00:00 | | 2001-11-16 | 720 | 1.94 | 1.94 | 1.92 | 1.93 | 00:00:00 | | 2001-11-19 | 164 | 1.92 | 1.93 | 1.91 | 1.93 | 00:00:00 | | 2001-11-20 | 4,076 | 1.93 | 1.94 | 1.92 | 1.93 | 00:00:00 | | 2001-11-21 | 268 | 1.93 | 1.93 | 1.91 | 1.93 | 00:00:00 | | 2001-11-22 | 12 | 1.91 | 1.92 | 1.91 | 1.92 | 00:00:00 | | 2001-11-23 | 179 | 1.91 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2001-11-26 | 148 | 1.92 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2001-11-27 | 432 | 1.92 | 1.93 | 1.92 | 1.92 | 00:00:00 | | 2001-11-28 | 1,073 | 1.92 | 1.94 | 1.92 | 1.94 | 00:00:00 | | 2001-11-29 | 373 | 1.95 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2001-11-30 | 624 | 1.95 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2001-12-03 | 100 | 1.91 | 1.94 | 1.91 | 1.93 | 00:00:00 | | 2001-12-04 | 1,080 | 1.94 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2001-12-05 | 1,180 | 1.95 | 1.95 | 1.91 | 1.93 | 00:00:00 | | 2001-12-06 | 595 | 1.94 | 1.94 | 1.93 | 1.94 | 00:00:00 | | 2001-12-07 | 472 | 1.94 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2001-12-10 | 2,675 | 1.94 | 1.95 | 1.92 | 1.94 | 00:00:00 | | 2001-12-11 | 456 | 1.94 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2001-12-12 | 302 | 1.93 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2001-12-13 | 407 | 1.93 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2001-12-14 | 283 | 1.94 | 1.95 | 1.94 | 1.94 | 00:00:00 | | 2001-12-17 | 582 | 1.94 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2001-12-18 | 238 | 1.94 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2001-12-19 | 326 | 1.95 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2001-12-20 | 1,048 | 1.94 | 1.98 | 1.94 | 1.96 | 00:00:00 | | 2001-12-21 | 4,195 | 1.96 | 2.03 | 1.96 | 2.01 | 00:00:00 | | 2001-12-24 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2001-12-25 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2001-12-26 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2001-12-27 | 459 | 2.00 | 2.01 | 1.98 | 1.98 | 00:00:00 | | 2001-12-28 | 555 | 1.98 | 1.99 | 1.92 | 1.92 | 00:00:00 | | 2001-12-31 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2002-01-01 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2002-01-02 | 278 | 1.96 | 1.97 | 1.94 | 1.96 | 00:00:00 | | 2002-01-03 | 226 | 1.97 | 1.99 | 1.96 | 1.98 | 00:00:00 | | 2002-01-04 | 509 | 1.98 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2002-01-07 | 219 | 2.00 | 2.01 | 1.98 | 2.00 | 00:00:00 | | 2002-01-08 | 270 | 1.99 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2002-01-09 | 331 | 1.99 | 2.00 | 1.96 | 1.96 | 00:00:00 | | 2002-01-10 | 58 | 1.96 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2002-01-11 | 110 | 1.97 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2002-01-14 | 273 | 1.98 | 1.98 | 1.96 | 1.98 | 00:00:00 | | 2002-01-15 | 298 | 1.98 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2002-01-16 | 266 | 2.00 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2002-01-17 | 322 | 2.00 | 2.00 | 1.97 | 1.98 | 00:00:00 | | 2002-01-18 | 426 | 1.98 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2002-01-21 | 411 | 2.00 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2002-01-22 | 292 | 2.00 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2002-01-23 | 165 | 1.98 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2002-01-24 | 313 | 1.98 | 2.01 | 1.98 | 1.99 | 00:00:00 | | 2002-01-25 | 284 | 1.98 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2002-01-28 | 27 | 1.98 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2002-01-29 | 1,095 | 1.98 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2002-01-30 | 147 | 1.98 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2002-01-31 | 165 | 1.99 | 1.99 | 1.97 | 1.97 | 00:00:00 | | 2002-02-01 | 171 | 1.96 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2002-02-04 | 740 | 2.00 | 2.03 | 1.99 | 2.01 | 00:00:00 | | 2002-02-05 | 270 | 2.00 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2002-02-06 | 158 | 2.00 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2002-02-07 | 278 | 2.00 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2002-02-08 | 699 | 2.00 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2002-02-11 | 191 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2002-02-12 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2002-02-13 | 1,760 | 2.01 | 2.01 | 1.99 | 2.01 | 00:00:00 | | 2002-02-14 | 321 | 2.01 | 2.01 | 1.99 | 2.01 | 00:00:00 | | 2002-02-15 | 866 | 1.99 | 2.01 | 1.98 | 2.01 | 00:00:00 | | 2002-02-18 | 84 | 2.01 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2002-02-19 | 944 | 1.99 | 2.01 | 1.99 | 2.01 | 00:00:00 | | 2002-02-20 | 149 | 1.99 | 2.01 | 1.98 | 2.00 | 00:00:00 | | 2002-02-21 | 546 | 1.99 | 2.02 | 1.97 | 2.02 | 00:00:00 | | 2002-02-22 | 161 | 2.01 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2002-02-25 | 478 | 2.01 | 2.02 | 1.99 | 2.02 | 00:00:00 | | 2002-02-26 | 241 | 1.99 | 2.02 | 1.99 | 1.99 | 00:00:00 | | 2002-02-27 | 132 | 2.00 | 2.02 | 1.99 | 2.02 | 00:00:00 | | 2002-02-28 | 294 | 2.00 | 2.03 | 2.00 | 2.03 | 00:00:00 | | 2002-03-01 | 1,543 | 2.02 | 2.08 | 2.02 | 2.08 | 00:00:00 | | 2002-03-04 | 384 | 2.08 | 2.10 | 2.06 | 2.06 | 00:00:00 | | 2002-03-05 | 66 | 2.06 | 2.08 | 2.05 | 2.07 | 00:00:00 | | 2002-03-06 | 405 | 2.06 | 2.08 | 2.05 | 2.07 | 00:00:00 | | 2002-03-07 | 214 | 2.07 | 2.07 | 2.05 | 2.05 | 00:00:00 | | 2002-03-08 | 31 | 2.06 | 2.07 | 2.05 | 2.07 | 00:00:00 | | 2002-03-11 | 265 | 2.07 | 2.07 | 2.05 | 2.07 | 00:00:00 | | 2002-03-12 | 183 | 2.07 | 2.08 | 2.07 | 2.08 | 00:00:00 | | 2002-03-13 | 124 | 2.05 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2002-03-14 | 244 | 2.08 | 2.09 | 2.07 | 2.07 | 00:00:00 | | 2002-03-15 | 3,602 | 2.09 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2002-03-18 | 1,157 | 2.10 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2002-03-19 | 187 | 2.12 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2002-03-20 | 79 | 2.11 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2002-03-21 | 114 | 2.11 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2002-03-22 | 103 | 2.11 | 2.11 | 2.10 | 2.11 | 00:00:00 | | 2002-03-25 | 285 | 2.10 | 2.11 | 2.08 | 2.11 | 00:00:00 | | 2002-03-26 | 152 | 2.11 | 2.11 | 2.08 | 2.09 | 00:00:00 | | 2002-03-27 | 436 | 2.10 | 2.13 | 2.10 | 2.13 | 00:00:00 | | 2002-03-28 | 154 | 2.12 | 2.13 | 2.11 | 2.13 | 00:00:00 | | 2002-03-29 | 0 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2002-04-01 | 0 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2002-04-02 | 112 | 2.13 | 2.13 | 2.10 | 2.11 | 00:00:00 | | 2002-04-03 | 148 | 2.11 | 2.11 | 2.08 | 2.08 | 00:00:00 | | 2002-04-04 | 606 | 2.08 | 2.09 | 2.05 | 2.08 | 00:00:00 | | 2002-04-05 | 193 | 2.07 | 2.08 | 2.07 | 2.07 | 00:00:00 | | 2002-04-08 | 1,644 | 2.08 | 2.08 | 2.05 | 2.07 | 00:00:00 | | 2002-04-09 | 85 | 2.06 | 2.07 | 2.06 | 2.07 | 00:00:00 | | 2002-04-10 | 316 | 2.06 | 2.07 | 2.05 | 2.05 | 00:00:00 | | 2002-04-11 | 149 | 2.05 | 2.05 | 2.03 | 2.05 | 00:00:00 | | 2002-04-12 | 274 | 2.05 | 2.05 | 2.02 | 2.02 | 00:00:00 | | 2002-04-15 | 66 | 2.03 | 2.04 | 2.02 | 2.03 | 00:00:00 | | 2002-04-16 | 74 | 2.04 | 2.04 | 2.03 | 2.04 | 00:00:00 | | 2002-04-17 | 93 | 2.04 | 2.05 | 2.04 | 2.05 | 00:00:00 | | 2002-04-18 | 361 | 2.05 | 2.05 | 2.04 | 2.05 | 00:00:00 | | 2002-04-19 | 118 | 2.04 | 2.05 | 2.03 | 2.05 | 00:00:00 | | 2002-04-22 | 118 | 2.04 | 2.06 | 2.04 | 2.06 | 00:00:00 | | 2002-04-23 | 291 | 2.07 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2002-04-24 | 188 | 2.09 | 2.09 | 2.07 | 2.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
