|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-24 | 188 | 2.09 | 2.09 | 2.07 | 2.07 | 00:00:00 | | 2002-04-25 | 0 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2002-04-26 | 503 | 2.08 | 2.08 | 2.05 | 2.05 | 00:00:00 | | 2002-04-29 | 549 | 1.99 | 1.99 | 1.95 | 1.97 | 00:00:00 | | 2002-04-30 | 828 | 1.97 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2002-05-01 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2002-05-02 | 997 | 1.96 | 1.97 | 1.95 | 1.97 | 00:00:00 | | 2002-05-03 | 373 | 1.95 | 1.96 | 1.95 | 1.95 | 00:00:00 | | 2002-05-06 | 389 | 1.95 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2002-05-07 | 993 | 1.96 | 1.96 | 1.89 | 1.94 | 00:00:00 | | 2002-05-08 | 226 | 1.90 | 1.94 | 1.90 | 1.91 | 00:00:00 | | 2002-05-09 | 198 | 1.93 | 1.94 | 1.91 | 1.94 | 00:00:00 | | 2002-05-10 | 671 | 1.92 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2002-05-13 | 478 | 1.90 | 1.91 | 1.90 | 1.91 | 00:00:00 | | 2002-05-14 | 1,131 | 1.91 | 1.92 | 1.87 | 1.91 | 00:00:00 | | 2002-05-15 | 1,019 | 1.90 | 1.91 | 1.88 | 1.90 | 00:00:00 | | 2002-05-16 | 2,503 | 1.91 | 1.91 | 1.88 | 1.88 | 00:00:00 | | 2002-05-17 | 1,241 | 1.90 | 1.90 | 1.86 | 1.90 | 00:00:00 | | 2002-05-20 | 771 | 1.90 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2002-05-21 | 975 | 1.90 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2002-05-22 | 713 | 1.90 | 1.90 | 1.89 | 1.90 | 00:00:00 | | 2002-05-23 | 484 | 1.90 | 1.90 | 1.89 | 1.89 | 00:00:00 | | 2002-05-24 | 171 | 1.88 | 1.89 | 1.87 | 1.88 | 00:00:00 | | 2002-05-27 | 888 | 1.90 | 1.90 | 1.87 | 1.87 | 00:00:00 | | 2002-05-28 | 79 | 1.88 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2002-05-29 | 450 | 1.87 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2002-05-30 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2002-05-31 | 435 | 1.86 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2002-06-03 | 643 | 1.86 | 1.86 | 1.83 | 1.85 | 00:00:00 | | 2002-06-04 | 435 | 1.82 | 1.88 | 1.82 | 1.88 | 00:00:00 | | 2002-06-05 | 149 | 1.88 | 1.88 | 1.84 | 1.87 | 00:00:00 | | 2002-06-06 | 144 | 1.85 | 1.87 | 1.84 | 1.85 | 00:00:00 | | 2002-06-07 | 189 | 1.82 | 1.85 | 1.82 | 1.82 | 00:00:00 | | 2002-06-10 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2002-06-11 | 267 | 1.82 | 1.85 | 1.81 | 1.81 | 00:00:00 | | 2002-06-12 | 307 | 1.81 | 1.81 | 1.79 | 1.79 | 00:00:00 | | 2002-06-13 | 137 | 1.80 | 1.81 | 1.77 | 1.77 | 00:00:00 | | 2002-06-14 | 244 | 1.77 | 1.77 | 1.72 | 1.74 | 00:00:00 | | 2002-06-17 | 306 | 1.73 | 1.79 | 1.73 | 1.76 | 00:00:00 | | 2002-06-18 | 155 | 1.77 | 1.80 | 1.77 | 1.79 | 00:00:00 | | 2002-06-19 | 269 | 1.77 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2002-06-20 | 2,261 | 1.78 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2002-06-21 | 5,090 | 1.77 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2002-06-24 | 165 | 1.79 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2002-06-25 | 397 | 1.82 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2002-06-26 | 242 | 1.80 | 1.81 | 1.79 | 1.80 | 00:00:00 | | 2002-06-27 | 135 | 1.81 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2002-06-28 | 136 | 1.82 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2002-07-01 | 472 | 1.80 | 1.81 | 1.80 | 1.81 | 00:00:00 | | 2002-07-02 | 164 | 1.80 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2002-07-03 | 489 | 1.81 | 1.81 | 1.77 | 1.79 | 00:00:00 | | 2002-07-04 | 148 | 1.78 | 1.81 | 1.78 | 1.81 | 00:00:00 | | 2002-07-05 | 358 | 1.81 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2002-07-08 | 118 | 1.80 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2002-07-09 | 151 | 1.80 | 1.81 | 1.79 | 1.80 | 00:00:00 | | 2002-07-10 | 14,965 | 1.81 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2002-07-11 | 84 | 1.81 | 1.82 | 1.80 | 1.81 | 00:00:00 | | 2002-07-12 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2002-07-15 | 166 | 1.79 | 1.81 | 1.78 | 1.80 | 00:00:00 | | 2002-07-16 | 128 | 1.78 | 1.81 | 1.77 | 1.79 | 00:00:00 | | 2002-07-17 | 21 | 1.79 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2002-07-18 | 90 | 1.78 | 1.80 | 1.78 | 1.79 | 00:00:00 | | 2002-07-19 | 410 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2002-07-22 | 136 | 1.75 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2002-07-23 | 2,408 | 1.77 | 1.80 | 1.75 | 1.78 | 00:00:00 | | 2002-07-24 | 394 | 1.78 | 1.78 | 1.71 | 1.72 | 00:00:00 | | 2002-07-25 | 2,985 | 1.73 | 1.80 | 1.73 | 1.76 | 00:00:00 | | 2002-07-26 | 164 | 1.77 | 1.77 | 1.76 | 1.76 | 00:00:00 | | 2002-07-29 | 201 | 1.76 | 1.81 | 1.75 | 1.81 | 00:00:00 | | 2002-07-30 | 582 | 1.81 | 1.83 | 1.77 | 1.81 | 00:00:00 | | 2002-07-31 | 229 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2002-08-01 | 58 | 1.83 | 1.83 | 1.81 | 1.81 | 00:00:00 | | 2002-08-02 | 240 | 1.81 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2002-08-05 | 969 | 1.82 | 1.82 | 1.75 | 1.79 | 00:00:00 | | 2002-08-06 | 23 | 1.77 | 1.78 | 1.77 | 1.78 | 00:00:00 | | 2002-08-07 | 1,004 | 1.79 | 1.79 | 1.75 | 1.76 | 00:00:00 | | 2002-08-08 | 182 | 1.77 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2002-08-09 | 13 | 1.78 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2002-08-12 | 24 | 1.76 | 1.77 | 1.75 | 1.76 | 00:00:00 | | 2002-08-13 | 85 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2002-08-14 | 140 | 1.77 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2002-08-15 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2002-08-16 | 177 | 1.75 | 1.76 | 1.74 | 1.74 | 00:00:00 | | 2002-08-19 | 6 | 1.74 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2002-08-20 | 228 | 1.74 | 1.76 | 1.74 | 1.74 | 00:00:00 | | 2002-08-21 | 27 | 1.74 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2002-08-22 | 318 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2002-08-23 | 47 | 1.78 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2002-08-26 | 236 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2002-08-27 | 78 | 1.77 | 1.78 | 1.77 | 1.78 | 00:00:00 | | 2002-08-28 | 31 | 1.76 | 1.79 | 1.76 | 1.79 | 00:00:00 | | 2002-08-29 | 114 | 1.79 | 1.80 | 1.77 | 1.77 | 00:00:00 | | 2002-08-30 | 206 | 1.77 | 1.79 | 1.73 | 1.73 | 00:00:00 | | 2002-09-02 | 132 | 1.76 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2002-09-03 | 97 | 1.73 | 1.73 | 1.71 | 1.72 | 00:00:00 | | 2002-09-04 | 83 | 1.71 | 1.73 | 1.71 | 1.72 | 00:00:00 | | 2002-09-05 | 22 | 1.73 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2002-09-06 | 19 | 1.73 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2002-09-09 | 38 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2002-09-10 | 156 | 1.71 | 1.73 | 1.71 | 1.73 | 00:00:00 | | 2002-09-11 | 43 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2002-09-12 | 209 | 1.73 | 1.74 | 1.73 | 1.74 | 00:00:00 | | 2002-09-13 | 83 | 1.74 | 1.75 | 1.74 | 1.74 | 00:00:00 | | 2002-09-16 | 157 | 1.74 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2002-09-17 | 51 | 1.75 | 1.76 | 1.73 | 1.76 | 00:00:00 | | 2002-09-18 | 96 | 1.76 | 1.76 | 1.73 | 1.73 | 00:00:00 | | 2002-09-19 | 117 | 1.73 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2002-09-20 | 199 | 1.73 | 1.75 | 1.73 | 1.73 | 00:00:00 | | 2002-09-23 | 727 | 1.72 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2002-09-24 | 211 | 1.74 | 1.75 | 1.73 | 1.74 | 00:00:00 | | 2002-09-25 | 1,675 | 1.74 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2002-09-26 | 672 | 1.72 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2002-09-27 | 86 | 1.75 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2002-09-30 | 475 | 1.75 | 1.75 | 1.61 | 1.66 | 00:00:00 | | 2002-10-01 | 46 | 1.66 | 1.71 | 1.65 | 1.67 | 00:00:00 | | 2002-10-02 | 198 | 1.71 | 1.74 | 1.68 | 1.70 | 00:00:00 | | 2002-10-03 | 47 | 1.68 | 1.71 | 1.68 | 1.69 | 00:00:00 | | 2002-10-04 | 129 | 1.69 | 1.71 | 1.69 | 1.70 | 00:00:00 | | 2002-10-07 | 77 | 1.71 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2002-10-08 | 271 | 1.70 | 1.74 | 1.70 | 1.71 | 00:00:00 | | 2002-10-09 | 497 | 1.69 | 1.72 | 1.68 | 1.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
