|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 4,760 | 2.84 | 2.84 | 2.72 | 2.72 | 00:00:00 | 2000-01-04 | 1,894 | 2.72 | 2.72 | 2.63 | 2.66 | 00:00:00 | 2000-01-05 | 3,038 | 2.66 | 2.66 | 2.61 | 2.62 | 00:00:00 | 2000-01-06 | 1,519 | 2.63 | 2.66 | 2.62 | 2.64 | 00:00:00 | 2000-01-07 | 2,475 | 2.67 | 2.72 | 2.62 | 2.68 | 00:00:00 | 2000-01-10 | 1,278 | 2.69 | 2.69 | 2.64 | 2.67 | 00:00:00 | 2000-01-11 | 2,110 | 2.70 | 2.70 | 2.64 | 2.64 | 00:00:00 | 2000-01-12 | 3,961 | 2.67 | 2.70 | 2.64 | 2.68 | 00:00:00 | 2000-01-13 | 2,247 | 2.69 | 2.72 | 2.69 | 2.72 | 00:00:00 | 2000-01-14 | 6,272 | 2.74 | 2.80 | 2.74 | 2.78 | 00:00:00 | 2000-01-17 | 4,615 | 2.79 | 2.82 | 2.79 | 2.82 | 00:00:00 | 2000-01-18 | 6,361 | 2.81 | 2.82 | 2.72 | 2.72 | 00:00:00 | 2000-01-19 | 1,902 | 2.72 | 2.76 | 2.70 | 2.74 | 00:00:00 | 2000-01-20 | 1,638 | 2.78 | 2.79 | 2.76 | 2.78 | 00:00:00 | 2000-01-21 | 3,763 | 2.79 | 2.79 | 2.74 | 2.78 | 00:00:00 | 2000-01-24 | 4,366 | 2.79 | 2.82 | 2.77 | 2.80 | 00:00:00 | 2000-01-25 | 2,216 | 2.78 | 2.80 | 2.74 | 2.76 | 00:00:00 | 2000-01-26 | 1,657 | 2.79 | 2.81 | 2.78 | 2.78 | 00:00:00 | 2000-01-27 | 1,885 | 2.80 | 2.80 | 2.77 | 2.78 | 00:00:00 | 2000-01-28 | 3,990 | 2.79 | 2.79 | 2.76 | 2.76 | 00:00:00 | 2000-01-31 | 1,383 | 2.77 | 2.78 | 2.75 | 2.77 | 00:00:00 | 2000-02-01 | 1,817 | 2.77 | 2.77 | 2.75 | 2.76 | 00:00:00 | 2000-02-02 | 5,066 | 2.76 | 2.76 | 2.74 | 2.76 | 00:00:00 | 2000-02-03 | 8,362 | 2.76 | 2.84 | 2.76 | 2.81 | 00:00:00 | 2000-02-04 | 5,718 | 2.83 | 2.85 | 2.82 | 2.85 | 00:00:00 | 2000-02-07 | 8,127 | 2.86 | 2.95 | 2.85 | 2.92 | 00:00:00 | 2000-02-08 | 6,213 | 2.92 | 2.96 | 2.91 | 2.94 | 00:00:00 | 2000-02-09 | 8,627 | 2.94 | 2.94 | 2.82 | 2.85 | 00:00:00 | 2000-02-10 | 4,507 | 2.83 | 2.90 | 2.82 | 2.88 | 00:00:00 | 2000-02-11 | 6,275 | 2.90 | 2.93 | 2.85 | 2.90 | 00:00:00 | 2000-02-14 | 10,093 | 2.90 | 3.06 | 2.90 | 2.96 | 00:00:00 | 2000-02-15 | 3,260 | 3.00 | 3.02 | 2.95 | 2.98 | 00:00:00 | 2000-02-16 | 10,688 | 3.00 | 3.05 | 2.96 | 3.00 | 00:00:00 | 2000-02-17 | 2,813 | 3.00 | 3.00 | 2.94 | 2.95 | 00:00:00 | 2000-02-18 | 3,913 | 2.96 | 2.97 | 2.94 | 2.94 | 00:00:00 | 2000-02-21 | 2,708 | 2.94 | 2.94 | 2.90 | 2.94 | 00:00:00 | 2000-02-22 | 1,709 | 2.93 | 2.94 | 2.90 | 2.90 | 00:00:00 | 2000-02-23 | 4,252 | 2.90 | 2.93 | 2.85 | 2.88 | 00:00:00 | 2000-02-24 | 5,994 | 2.86 | 2.90 | 2.85 | 2.85 | 00:00:00 | 2000-02-25 | 5,738 | 2.87 | 2.89 | 2.84 | 2.88 | 00:00:00 | 2000-02-28 | 4,731 | 2.90 | 2.90 | 2.87 | 2.88 | 00:00:00 | 2000-02-29 | 4,414 | 2.90 | 2.93 | 2.90 | 2.93 | 00:00:00 | 2000-03-01 | 6,946 | 2.94 | 2.96 | 2.94 | 2.96 | 00:00:00 | 2000-03-02 | 1,993 | 2.97 | 2.99 | 2.94 | 2.96 | 00:00:00 | 2000-03-03 | 2,629 | 2.96 | 2.96 | 2.92 | 2.93 | 00:00:00 | 2000-03-06 | 1,493 | 2.97 | 2.97 | 2.93 | 2.94 | 00:00:00 | 2000-03-07 | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | 2000-03-08 | 3,216 | 2.96 | 2.96 | 2.90 | 2.91 | 00:00:00 | 2000-03-09 | 2,357 | 2.94 | 2.97 | 2.91 | 2.96 | 00:00:00 | 2000-03-10 | 2,264 | 2.98 | 2.98 | 2.94 | 2.97 | 00:00:00 | 2000-03-13 | 2,989 | 2.97 | 2.98 | 2.88 | 2.91 | 00:00:00 | 2000-03-14 | 5,962 | 2.91 | 2.97 | 2.91 | 2.94 | 00:00:00 | 2000-03-15 | 9,229 | 2.96 | 2.96 | 2.92 | 2.92 | 00:00:00 | 2000-03-16 | 18,713 | 2.94 | 2.98 | 2.93 | 2.98 | 00:00:00 | 2000-03-17 | 8,132 | 2.99 | 3.02 | 2.95 | 2.95 | 00:00:00 | 2000-03-20 | 8,595 | 2.84 | 2.85 | 2.72 | 2.85 | 00:00:00 | 2000-03-21 | 1,800 | 2.84 | 2.84 | 2.73 | 2.73 | 00:00:00 | 2000-03-22 | 2,077 | 2.74 | 2.78 | 2.70 | 2.70 | 00:00:00 | 2000-03-23 | 1,476 | 2.72 | 2.72 | 2.60 | 2.64 | 00:00:00 | 2000-03-24 | 4,666 | 2.66 | 2.70 | 2.62 | 2.63 | 00:00:00 | 2000-03-27 | 2,823 | 2.62 | 2.63 | 2.59 | 2.60 | 00:00:00 | 2000-03-28 | 1,266 | 2.60 | 2.60 | 2.53 | 2.54 | 00:00:00 | 2000-03-29 | 602 | 2.58 | 2.58 | 2.52 | 2.54 | 00:00:00 | 2000-03-30 | 2,037 | 2.52 | 2.54 | 2.38 | 2.41 | 00:00:00 | 2000-03-31 | 2,059 | 2.56 | 2.56 | 2.40 | 2.49 | 00:00:00 | 2000-04-03 | 1,252 | 2.52 | 2.52 | 2.41 | 2.44 | 00:00:00 | 2000-04-04 | 1,741 | 2.46 | 2.46 | 2.40 | 2.40 | 00:00:00 | 2000-04-05 | 1,610 | 2.40 | 2.44 | 2.35 | 2.40 | 00:00:00 | 2000-04-06 | 2,698 | 2.41 | 2.48 | 2.41 | 2.48 | 00:00:00 | 2000-04-07 | 1,906 | 2.49 | 2.52 | 2.46 | 2.46 | 00:00:00 | 2000-04-10 | 1,754 | 2.50 | 2.50 | 2.45 | 2.48 | 00:00:00 | 2000-04-11 | 736 | 2.42 | 2.46 | 2.41 | 2.42 | 00:00:00 | 2000-04-12 | 451 | 2.42 | 2.43 | 2.40 | 2.41 | 00:00:00 | 2000-04-13 | 1,026 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | 2000-04-14 | 1,488 | 2.38 | 2.39 | 2.31 | 2.32 | 00:00:00 | 2000-04-17 | 2,100 | 2.28 | 2.28 | 2.20 | 2.26 | 00:00:00 | 2000-04-18 | 1,708 | 2.30 | 2.30 | 2.25 | 2.26 | 00:00:00 | 2000-04-19 | 1,270 | 2.30 | 2.30 | 2.24 | 2.24 | 00:00:00 | 2000-04-20 | 1,671 | 2.24 | 2.24 | 2.22 | 2.22 | 00:00:00 | 2000-04-21 | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | 2000-04-24 | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | 2000-04-25 | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | 2000-04-26 | 13,136 | 2.26 | 2.26 | 2.19 | 2.24 | 00:00:00 | 2000-04-27 | 2,627 | 2.24 | 2.36 | 2.23 | 2.31 | 00:00:00 | 2000-04-28 | 3,549 | 2.36 | 2.42 | 2.33 | 2.39 | 00:00:00 | 2000-05-01 | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 00:00:00 | 2000-05-02 | 622 | 2.41 | 2.43 | 2.40 | 2.42 | 00:00:00 | 2000-05-03 | 1,459 | 2.42 | 2.42 | 2.37 | 2.38 | 00:00:00 | 2000-05-04 | 732 | 2.40 | 2.40 | 2.35 | 2.40 | 00:00:00 | 2000-05-05 | 692 | 2.40 | 2.42 | 2.39 | 2.42 | 00:00:00 | 2000-05-08 | 659 | 2.40 | 2.44 | 2.40 | 2.43 | 00:00:00 | 2000-05-09 | 2,238 | 2.37 | 2.49 | 2.37 | 2.43 | 00:00:00 | 2000-05-10 | 892 | 2.44 | 2.44 | 2.40 | 2.44 | 00:00:00 | 2000-05-11 | 1,713 | 2.40 | 2.44 | 2.39 | 2.44 | 00:00:00 | 2000-05-12 | 723 | 2.41 | 2.44 | 2.41 | 2.44 | 00:00:00 | 2000-05-15 | 693 | 2.44 | 2.44 | 2.41 | 2.44 | 00:00:00 | 2000-05-16 | 1,017 | 2.44 | 2.44 | 2.42 | 2.44 | 00:00:00 | 2000-05-17 | 3,677 | 2.44 | 2.46 | 2.43 | 2.44 | 00:00:00 | 2000-05-18 | 736 | 2.43 | 2.45 | 2.43 | 2.44 | 00:00:00 | 2000-05-19 | 712 | 2.45 | 2.45 | 2.42 | 2.43 | 00:00:00 | 2000-05-22 | 1,165 | 2.39 | 2.44 | 2.38 | 2.40 | 00:00:00 | 2000-05-23 | 1,237 | 2.44 | 2.52 | 2.35 | 2.40 | 00:00:00 | 2000-05-24 | 601 | 2.40 | 2.42 | 2.36 | 2.40 | 00:00:00 | 2000-05-25 | 389 | 2.40 | 2.41 | 2.37 | 2.40 | 00:00:00 | 2000-05-26 | 459 | 2.38 | 2.41 | 2.37 | 2.39 | 00:00:00 | 2000-05-29 | 621 | 2.39 | 2.39 | 2.35 | 2.35 | 00:00:00 | 2000-05-30 | 2,762 | 2.36 | 2.46 | 2.34 | 2.44 | 00:00:00 | 2000-05-31 | 789 | 2.43 | 2.46 | 2.41 | 2.42 | 00:00:00 | 2000-06-01 | 1,717 | 2.43 | 2.49 | 2.43 | 2.48 | 00:00:00 | 2000-06-02 | 2,273 | 2.47 | 2.54 | 2.45 | 2.51 | 00:00:00 | 2000-06-05 | 644 | 2.51 | 2.53 | 2.47 | 2.48 | 00:00:00 | 2000-06-06 | 2,250 | 2.49 | 2.51 | 2.48 | 2.50 | 00:00:00 | 2000-06-07 | 16,363 | 2.58 | 2.65 | 2.55 | 2.63 | 00:00:00 | 2000-06-08 | 7,750 | 2.69 | 2.70 | 2.66 | 2.68 | 00:00:00 | 2000-06-09 | 8,713 | 2.68 | 2.79 | 2.68 | 2.79 | 00:00:00 | 2000-06-12 | 6,118 | 2.80 | 2.84 | 2.66 | 2.70 | 00:00:00 | 2000-06-13 | 1,217 | 2.68 | 2.70 | 2.65 | 2.70 | 00:00:00 | 2000-06-14 | 2,339 | 2.70 | 2.71 | 2.65 | 2.69 | 00:00:00 | 2000-06-15 | 2,667 | 2.69 | 2.69 | 2.59 | 2.59 | 00:00:00 | 2000-06-16 | 1,228 | 2.59 | 2.61 | 2.57 | 2.57 | 00:00:00 | 2000-06-19 | 3,178 | 2.59 | 2.63 | 2.57 | 2.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|