|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-10-09 | 497 | 1.69 | 1.72 | 1.68 | 1.69 | 00:00:00 | 2002-10-10 | 127 | 1.70 | 1.71 | 1.68 | 1.69 | 00:00:00 | 2002-10-11 | 94 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | 2002-10-14 | 57 | 1.69 | 1.70 | 1.68 | 1.69 | 00:00:00 | 2002-10-15 | 103 | 1.69 | 1.69 | 1.67 | 1.67 | 00:00:00 | 2002-10-16 | 56 | 1.68 | 1.68 | 1.67 | 1.67 | 00:00:00 | 2002-10-17 | 98 | 1.67 | 1.68 | 1.66 | 1.68 | 00:00:00 | 2002-10-18 | 170 | 1.67 | 1.71 | 1.67 | 1.68 | 00:00:00 | 2002-10-21 | 32 | 1.67 | 1.71 | 1.67 | 1.71 | 00:00:00 | 2002-10-22 | 8 | 1.68 | 1.70 | 1.68 | 1.68 | 00:00:00 | 2002-10-23 | 57 | 1.70 | 1.70 | 1.68 | 1.69 | 00:00:00 | 2002-10-24 | 141 | 1.68 | 1.70 | 1.67 | 1.69 | 00:00:00 | 2002-10-25 | 13 | 1.69 | 1.69 | 1.67 | 1.68 | 00:00:00 | 2002-10-28 | 10,078 | 1.68 | 1.71 | 1.67 | 1.70 | 00:00:00 | 2002-10-29 | 219 | 1.70 | 1.70 | 1.66 | 1.67 | 00:00:00 | 2002-10-30 | 403 | 1.69 | 1.69 | 1.64 | 1.64 | 00:00:00 | 2002-10-31 | 112 | 1.64 | 1.65 | 1.64 | 1.65 | 00:00:00 | 2002-11-01 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2002-11-04 | 53 | 1.67 | 1.67 | 1.66 | 1.67 | 00:00:00 | 2002-11-05 | 454 | 1.67 | 1.67 | 1.63 | 1.63 | 00:00:00 | 2002-11-06 | 1,005 | 1.65 | 1.66 | 1.63 | 1.64 | 00:00:00 | 2002-11-07 | 235 | 1.66 | 1.66 | 1.64 | 1.65 | 00:00:00 | 2002-11-08 | 197 | 1.65 | 1.65 | 1.63 | 1.65 | 00:00:00 | 2002-11-11 | 24 | 1.65 | 1.65 | 1.63 | 1.65 | 00:00:00 | 2002-11-12 | 30 | 1.65 | 1.65 | 1.63 | 1.65 | 00:00:00 | 2002-11-13 | 35 | 1.65 | 1.65 | 1.64 | 1.65 | 00:00:00 | 2002-11-14 | 209 | 1.64 | 1.66 | 1.64 | 1.65 | 00:00:00 | 2002-11-15 | 194 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | 2002-11-18 | 302 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | 2002-11-19 | 161 | 1.66 | 1.66 | 1.64 | 1.66 | 00:00:00 | 2002-11-20 | 48 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | 2002-11-21 | 535 | 1.66 | 1.67 | 1.64 | 1.67 | 00:00:00 | 2002-11-22 | 690 | 1.64 | 1.64 | 1.61 | 1.62 | 00:00:00 | 2002-11-25 | 465 | 1.62 | 1.63 | 1.59 | 1.59 | 00:00:00 | 2002-11-26 | 232 | 1.60 | 1.60 | 1.56 | 1.60 | 00:00:00 | 2002-11-27 | 53 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | 2002-11-28 | 45 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | 2002-11-29 | 115 | 1.59 | 1.60 | 1.58 | 1.60 | 00:00:00 | 2002-12-02 | 212 | 1.58 | 1.60 | 1.58 | 1.59 | 00:00:00 | 2002-12-03 | 113 | 1.58 | 1.60 | 1.57 | 1.59 | 00:00:00 | 2002-12-04 | 82 | 1.59 | 1.59 | 1.58 | 1.58 | 00:00:00 | 2002-12-05 | 147 | 1.58 | 1.58 | 1.57 | 1.58 | 00:00:00 | 2002-12-06 | 74 | 1.57 | 1.59 | 1.57 | 1.58 | 00:00:00 | 2002-12-09 | 169 | 1.58 | 1.59 | 1.57 | 1.57 | 00:00:00 | 2002-12-10 | 209 | 1.57 | 1.57 | 1.56 | 1.57 | 00:00:00 | 2002-12-11 | 121 | 1.57 | 1.57 | 1.53 | 1.54 | 00:00:00 | 2002-12-12 | 296 | 1.52 | 1.54 | 1.50 | 1.52 | 00:00:00 | 2002-12-13 | 293 | 1.53 | 1.53 | 1.50 | 1.51 | 00:00:00 | 2002-12-16 | 152 | 1.51 | 1.51 | 1.48 | 1.50 | 00:00:00 | 2002-12-17 | 186 | 1.48 | 1.50 | 1.47 | 1.50 | 00:00:00 | 2002-12-18 | 188 | 1.50 | 1.50 | 1.47 | 1.49 | 00:00:00 | 2002-12-19 | 596 | 1.48 | 1.49 | 1.47 | 1.49 | 00:00:00 | 2002-12-20 | 209 | 1.47 | 1.50 | 1.47 | 1.50 | 00:00:00 | 2002-12-23 | 185 | 1.47 | 1.49 | 1.47 | 1.49 | 00:00:00 | 2002-12-24 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | 2002-12-25 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | 2002-12-26 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | 2002-12-27 | 450 | 1.47 | 1.49 | 1.47 | 1.49 | 00:00:00 | 2002-12-30 | 707 | 1.47 | 1.55 | 1.47 | 1.55 | 00:00:00 | 2002-12-31 | 855 | 1.54 | 1.57 | 1.48 | 1.48 | 00:00:00 | 2003-01-01 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | 2003-01-02 | 2,200 | 1.48 | 1.49 | 1.47 | 1.49 | 00:00:00 | 2003-01-03 | 8,400 | 1.49 | 1.51 | 1.49 | 1.50 | 00:00:00 | 2003-01-06 | 15,600 | 1.50 | 1.50 | 1.47 | 1.49 | 00:00:00 | 2003-01-07 | 122,800 | 1.48 | 1.51 | 1.47 | 1.51 | 00:00:00 | 2003-01-08 | 33,800 | 1.52 | 1.52 | 1.50 | 1.51 | 00:00:00 | 2003-01-09 | 27,400 | 1.51 | 1.52 | 1.50 | 1.51 | 00:00:00 | 2003-01-10 | 22,500 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | 2003-01-13 | 25,400 | 1.51 | 1.52 | 1.49 | 1.49 | 00:00:00 | 2003-01-14 | 10,700 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2003-01-15 | 9,900 | 1.48 | 1.50 | 1.48 | 1.49 | 00:00:00 | 2003-01-16 | 38,000 | 1.50 | 1.51 | 1.48 | 1.51 | 00:00:00 | 2003-01-17 | 23,100 | 1.50 | 1.51 | 1.48 | 1.49 | 00:00:00 | 2003-01-20 | 11,000 | 1.48 | 1.48 | 1.47 | 1.48 | 00:00:00 | 2003-01-21 | 6,900 | 1.48 | 1.49 | 1.47 | 1.49 | 00:00:00 | 2003-01-22 | 7,200 | 1.48 | 1.48 | 1.47 | 1.48 | 00:00:00 | 2003-01-23 | 26,800 | 1.47 | 1.48 | 1.45 | 1.45 | 00:00:00 | 2003-01-24 | 14,800 | 1.45 | 1.46 | 1.45 | 1.45 | 00:00:00 | 2003-01-27 | 18,600 | 1.46 | 1.46 | 1.41 | 1.41 | 00:00:00 | 2003-01-28 | 5,700 | 1.42 | 1.42 | 1.40 | 1.41 | 00:00:00 | 2003-01-29 | 20,300 | 1.42 | 1.43 | 1.39 | 1.40 | 00:00:00 | 2003-01-30 | 22,200 | 1.38 | 1.41 | 1.38 | 1.40 | 00:00:00 | 2003-01-31 | 4,600 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | 2003-02-03 | 9,500 | 1.38 | 1.39 | 1.37 | 1.39 | 00:00:00 | 2003-02-04 | 4,200 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | 2003-02-05 | 19,000 | 1.38 | 1.39 | 1.37 | 1.39 | 00:00:00 | 2003-02-06 | 25,800 | 1.38 | 1.39 | 1.37 | 1.37 | 00:00:00 | 2003-02-07 | 12,600 | 1.37 | 1.38 | 1.37 | 1.38 | 00:00:00 | 2003-02-10 | 28,600 | 1.39 | 1.39 | 1.38 | 1.39 | 00:00:00 | 2003-02-11 | 3,200 | 1.38 | 1.39 | 1.37 | 1.39 | 00:00:00 | 2003-02-12 | 1,900 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | 2003-02-13 | 4,400 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | 2003-02-14 | 5,500 | 1.37 | 1.37 | 1.36 | 1.36 | 00:00:00 | 2003-02-17 | 18,100 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | 2003-02-18 | 43,300 | 1.36 | 1.37 | 1.35 | 1.37 | 00:00:00 | 2003-02-19 | 11,200 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | 2003-02-20 | 23,000 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | 2003-02-21 | 81,000 | 1.36 | 1.36 | 1.33 | 1.35 | 00:00:00 | 2003-02-24 | 10,400 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | 2003-02-25 | 52,600 | 1.33 | 1.33 | 1.26 | 1.27 | 00:00:00 | 2003-02-26 | 9,700 | 1.28 | 1.28 | 1.24 | 1.24 | 00:00:00 | 2003-02-27 | 61,000 | 1.24 | 1.24 | 1.13 | 1.23 | 00:00:00 | 2003-02-28 | 22,700 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | 2003-03-03 | 16,000 | 1.18 | 1.21 | 1.18 | 1.20 | 00:00:00 | 2003-03-04 | 1,400 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | 2003-03-05 | 38,900 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | 2003-03-06 | 16,400 | 1.17 | 1.19 | 1.16 | 1.19 | 00:00:00 | 2003-03-07 | 2,200 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | 2003-03-10 | 3,600 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | 2003-03-11 | 3,600 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | 2003-03-12 | 8,700 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2003-03-13 | 22,700 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | 2003-03-14 | 4,100 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2003-03-17 | 22,400 | 1.20 | 1.20 | 1.17 | 1.19 | 00:00:00 | 2003-03-18 | 16,500 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | 2003-03-19 | 6,400 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | 2003-03-20 | 4,400 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | 2003-03-21 | 19,700 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | 2003-03-24 | 13,600 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | 2003-03-25 | 2,700 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | 2003-03-26 | 124,700 | 1.20 | 1.31 | 1.20 | 1.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|