|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-10 | 2,200 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2003-09-11 | 9,700 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2003-09-12 | 8,200 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2003-09-15 | 1,500 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-09-16 | 200 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-09-17 | 2,600 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-09-18 | 4,300 | 1.19 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2003-09-19 | 4,600 | 1.19 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2003-09-22 | 8,700 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2003-09-23 | 13,700 | 1.18 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2003-09-24 | 7,800 | 1.18 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2003-09-25 | 42,400 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2003-09-26 | 19,600 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2003-09-29 | 4,600 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2003-09-30 | 1,200 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2003-10-01 | 200,300 | 1.17 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2003-10-02 | 124,700 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2003-10-03 | 150,100 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2003-10-06 | 39,300 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2003-10-07 | 4,200 | 1.19 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2003-10-08 | 14,200 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2003-10-09 | 68,500 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2003-10-10 | 112,300 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2003-10-13 | 43,600 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2003-10-14 | 14,000 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2003-10-15 | 32,400 | 1.21 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2003-10-16 | 153,700 | 1.21 | 1.26 | 1.21 | 1.26 | 00:00:00 | | 2003-10-17 | 62,400 | 1.24 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2003-10-20 | 34,000 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2003-10-21 | 84,000 | 1.26 | 1.29 | 1.26 | 1.27 | 00:00:00 | | 2003-10-22 | 84,600 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2003-10-23 | 98,700 | 1.26 | 1.31 | 1.26 | 1.28 | 00:00:00 | | 2003-10-24 | 46,400 | 1.28 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2003-10-27 | 50,700 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2003-10-28 | 103,600 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2003-10-29 | 146,600 | 1.28 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2003-10-30 | 25,400 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2003-10-31 | 185,200 | 1.31 | 1.39 | 1.29 | 1.39 | 00:00:00 | | 2003-11-03 | 172,700 | 1.36 | 1.46 | 1.36 | 1.44 | 00:00:00 | | 2003-11-04 | 80,800 | 1.44 | 1.44 | 1.39 | 1.40 | 00:00:00 | | 2003-11-05 | 49,700 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2003-11-06 | 3,000 | 1.40 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2003-11-07 | 8,600 | 1.39 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2003-11-10 | 8,600 | 1.40 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2003-11-11 | 11,600 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2003-11-12 | 13,000 | 1.39 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2003-11-13 | 13,100 | 1.40 | 1.42 | 1.39 | 1.41 | 00:00:00 | | 2003-11-14 | 122,200 | 1.41 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2003-11-17 | 86,800 | 1.40 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2003-11-18 | 2,700 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2003-11-19 | 4,900 | 1.41 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2003-11-20 | 2,800 | 1.41 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2003-11-21 | 8,300 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2003-11-24 | 20,700 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2003-11-25 | 6,200 | 1.40 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2003-11-26 | 3,100 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2003-11-27 | 107,900 | 1.40 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2003-11-28 | 23,900 | 1.45 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2003-12-01 | 500 | 1.41 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2003-12-02 | 1,300 | 1.44 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2003-12-03 | 10,300 | 1.42 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2003-12-04 | 155,200 | 1.42 | 1.44 | 1.42 | 1.42 | 00:00:00 | | 2003-12-05 | 63,000 | 1.43 | 1.44 | 1.42 | 1.44 | 00:00:00 | | 2003-12-08 | 100 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-12-09 | 13,600 | 1.42 | 1.44 | 1.42 | 1.42 | 00:00:00 | | 2003-12-10 | 3,300 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2003-12-11 | 8,300 | 1.44 | 1.44 | 1.41 | 1.41 | 00:00:00 | | 2003-12-12 | 700 | 1.41 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2003-12-15 | 16,400 | 1.42 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2003-12-16 | 55,500 | 1.41 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-12-17 | 15,400 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-12-18 | 10,200 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2003-12-19 | 3,600 | 1.41 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2003-12-22 | 23,400 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2003-12-23 | 3,900 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2003-12-24 | 200 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-12-25 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-12-26 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-12-29 | 47,000 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-12-30 | 114,900 | 1.42 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2003-12-31 | 5,900 | 1.43 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2004-01-02 | 25,000 | 1.43 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2004-01-05 | 10,500 | 1.45 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2004-01-06 | 218,600 | 1.44 | 1.47 | 1.43 | 1.47 | 00:00:00 | | 2004-01-07 | 31,900 | 1.46 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2004-01-08 | 6,100 | 1.45 | 1.46 | 1.45 | 1.46 | 00:00:00 | | 2004-01-09 | 63,000 | 1.46 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2004-01-12 | 43,000 | 1.48 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2004-01-13 | 173,200 | 1.46 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2004-01-14 | 188,900 | 1.47 | 1.47 | 1.44 | 1.46 | 00:00:00 | | 2004-01-15 | 166,900 | 1.45 | 1.51 | 1.45 | 1.51 | 00:00:00 | | 2004-01-16 | 98,900 | 1.54 | 1.57 | 1.53 | 1.54 | 00:00:00 | | 2004-01-19 | 50,300 | 1.55 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2004-01-20 | 92,600 | 1.59 | 1.64 | 1.59 | 1.62 | 00:00:00 | | 2004-01-21 | 52,900 | 1.59 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2004-01-22 | 61,200 | 1.60 | 1.63 | 1.59 | 1.62 | 00:00:00 | | 2004-01-23 | 50,200 | 1.60 | 1.64 | 1.60 | 1.63 | 00:00:00 | | 2004-01-26 | 52,500 | 1.64 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2004-01-27 | 17,200 | 1.61 | 1.62 | 1.61 | 1.61 | 00:00:00 | | 2004-01-28 | 40,600 | 1.61 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2004-01-29 | 30,300 | 1.62 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2004-01-30 | 23,200 | 1.61 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2004-02-02 | 14,300 | 1.62 | 1.63 | 1.62 | 1.63 | 00:00:00 | | 2004-02-03 | 23,400 | 1.63 | 1.64 | 1.61 | 1.61 | 00:00:00 | | 2004-02-04 | 22,900 | 1.61 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2004-02-05 | 33,600 | 1.61 | 1.62 | 1.59 | 1.59 | 00:00:00 | | 2004-02-06 | 21,600 | 1.59 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2004-02-09 | 103,400 | 1.59 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2004-02-10 | 101,600 | 1.57 | 1.58 | 1.56 | 1.57 | 00:00:00 | | 2004-02-11 | 36,800 | 1.57 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2004-02-12 | 10,700 | 1.58 | 1.59 | 1.58 | 1.58 | 00:00:00 | | 2004-02-13 | 3,600 | 1.58 | 1.58 | 1.57 | 1.57 | 00:00:00 | | 2004-02-16 | 21,900 | 1.57 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2004-02-17 | 24,200 | 1.56 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2004-02-18 | 81,100 | 1.57 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2004-02-19 | 45,800 | 1.58 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2004-02-20 | 36,200 | 1.59 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2004-02-23 | 22,400 | 1.57 | 1.59 | 1.57 | 1.59 | 00:00:00 | | 2004-02-24 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2004-02-25 | 19,400 | 1.57 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2004-02-26 | 14,500 | 1.60 | 1.60 | 1.57 | 1.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
