|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-26 | 124,700 | 1.20 | 1.31 | 1.20 | 1.29 | 00:00:00 | | 2003-03-27 | 18,500 | 1.28 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2003-03-28 | 53,500 | 1.30 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2003-03-31 | 19,000 | 1.29 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2003-04-01 | 18,100 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2003-04-02 | 25,800 | 1.29 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2003-04-03 | 114,400 | 1.30 | 1.33 | 1.29 | 1.32 | 00:00:00 | | 2003-04-04 | 33,800 | 1.31 | 1.33 | 1.29 | 1.29 | 00:00:00 | | 2003-04-07 | 40,900 | 1.32 | 1.33 | 1.28 | 1.30 | 00:00:00 | | 2003-04-08 | 17,900 | 1.30 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2003-04-09 | 26,700 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2003-04-10 | 129,600 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2003-04-11 | 58,100 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2003-04-14 | 36,400 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2003-04-15 | 10,400 | 1.27 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2003-04-16 | 43,100 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2003-04-17 | 104,100 | 1.28 | 1.28 | 1.24 | 1.28 | 00:00:00 | | 2003-04-18 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2003-04-21 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2003-04-22 | 102,600 | 1.26 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2003-04-23 | 26,600 | 1.25 | 1.26 | 1.21 | 1.23 | 00:00:00 | | 2003-04-24 | 7,400 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2003-04-25 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2003-04-28 | 36,700 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2003-04-29 | 19,300 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2003-04-30 | 8,200 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2003-05-01 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2003-05-02 | 28,300 | 1.20 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2003-05-05 | 25,800 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2003-05-06 | 5,900 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2003-05-07 | 13,400 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2003-05-08 | 9,500 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2003-05-09 | 7,300 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2003-05-12 | 4,800 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2003-05-13 | 2,900 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2003-05-14 | 900 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2003-05-15 | 15,900 | 1.19 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2003-05-16 | 5,200 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2003-05-19 | 5,200 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2003-05-20 | 34,200 | 1.18 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2003-05-21 | 16,600 | 1.18 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2003-05-22 | 15,500 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2003-05-23 | 3,500 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2003-05-26 | 18,700 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2003-05-27 | 1,700 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2003-05-28 | 5,200 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2003-05-29 | 6,500 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2003-05-30 | 5,100 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2003-06-02 | 800 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2003-06-03 | 3,300 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2003-06-04 | 48,400 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2003-06-05 | 26,100 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2003-06-06 | 68,500 | 1.18 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2003-06-09 | 18,600 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2003-06-10 | 4,700 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2003-06-11 | 15,700 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2003-06-12 | 6,100 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2003-06-13 | 6,200 | 1.21 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2003-06-16 | 19,600 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-06-17 | 32,500 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-06-18 | 3,600 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2003-06-19 | 1,800 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-06-20 | 5,700 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2003-06-23 | 5,000 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2003-06-24 | 6,100 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-06-25 | 39,600 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2003-06-26 | 43,500 | 1.20 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2003-06-27 | 32,700 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2003-06-30 | 20,400 | 1.17 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2003-07-01 | 39,700 | 1.19 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2003-07-02 | 87,900 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2003-07-03 | 20,600 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2003-07-04 | 103,600 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2003-07-07 | 12,900 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2003-07-08 | 29,900 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2003-07-09 | 9,600 | 1.18 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2003-07-10 | 51,200 | 1.17 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2003-07-11 | 15,300 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2003-07-14 | 24,800 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2003-07-15 | 104,600 | 1.20 | 1.26 | 1.19 | 1.24 | 00:00:00 | | 2003-07-16 | 66,600 | 1.24 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2003-07-17 | 5,400 | 1.22 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2003-07-18 | 29,400 | 1.22 | 1.26 | 1.20 | 1.23 | 00:00:00 | | 2003-07-21 | 21,600 | 1.23 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2003-07-22 | 4,000 | 1.19 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2003-07-23 | 10,000 | 1.20 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2003-07-24 | 5,000 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-07-25 | 176,900 | 1.19 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2003-07-28 | 13,700 | 1.21 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2003-07-29 | 11,700 | 1.19 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2003-07-30 | 1,200 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-07-31 | 25,100 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2003-08-01 | 7,300 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2003-08-04 | 3,000 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2003-08-05 | 25,100 | 1.19 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2003-08-06 | 2,300 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2003-08-07 | 1,500 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2003-08-08 | 1,100 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-08-11 | 431,400 | 1.19 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2003-08-12 | 81,900 | 1.16 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2003-08-13 | 4,300 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2003-08-14 | 9,600 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2003-08-15 | 3,900 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2003-08-18 | 104,200 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2003-08-19 | 137,600 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2003-08-20 | 2,700 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2003-08-21 | 13,800 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2003-08-22 | 6,400 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2003-08-25 | 500 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2003-08-26 | 13,100 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2003-08-27 | 10,000 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2003-08-28 | 9,300 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-08-29 | 6,300 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-09-01 | 8,100 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2003-09-02 | 4,900 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2003-09-03 | 13,600 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2003-09-04 | 2,000 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2003-09-05 | 3,800 | 1.18 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2003-09-08 | 6,600 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2003-09-09 | 26,300 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2003-09-10 | 2,200 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
