|
 SAG GEST - Soluções Automóvel Globais - [Ticker: SVA.LS] |     | | Última Transacción | 0,063 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,063 | Mínimo | 0,059 | | Volumen | 9.586 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,070 x 435.000 - 0,080 x 1.432.900 | Yield | | | Cierre Anterior | 0,060 | PER | 0,00% | | Apertura | 0,060 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SVA.LS desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-29 | 1,40 | 20.300 | 1,43 | 1,39 | 1,42 | 00:00:00 | | 2003-01-30 | 1,40 | 22.200 | 1,41 | 1,38 | 1,38 | 00:00:00 | | 2003-01-31 | 1,38 | 4.600 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-02-03 | 1,39 | 9.500 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2003-02-04 | 1,39 | 4.200 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2003-02-05 | 1,39 | 19.000 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2003-02-06 | 1,37 | 25.800 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2003-02-07 | 1,38 | 12.600 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2003-02-10 | 1,39 | 28.600 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2003-02-11 | 1,39 | 3.200 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2003-02-12 | 1,38 | 1.900 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2003-02-13 | 1,37 | 4.400 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2003-02-14 | 1,36 | 5.500 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2003-02-17 | 1,36 | 18.100 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2003-02-18 | 1,37 | 43.300 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2003-02-19 | 1,37 | 11.200 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2003-02-20 | 1,37 | 23.000 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2003-02-21 | 1,35 | 81.000 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2003-02-24 | 1,33 | 10.400 | 1,34 | 1,33 | 1,34 | 00:00:00 | | 2003-02-25 | 1,27 | 52.600 | 1,33 | 1,26 | 1,33 | 00:00:00 | | 2003-02-26 | 1,24 | 9.700 | 1,28 | 1,24 | 1,28 | 00:00:00 | | 2003-02-27 | 1,23 | 61.000 | 1,24 | 1,13 | 1,24 | 00:00:00 | | 2003-02-28 | 1,22 | 22.700 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2003-03-03 | 1,20 | 16.000 | 1,21 | 1,18 | 1,18 | 00:00:00 | | 2003-03-04 | 1,19 | 1.400 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2003-03-05 | 1,18 | 38.900 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2003-03-06 | 1,19 | 16.400 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2003-03-07 | 1,19 | 2.200 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2003-03-10 | 1,18 | 3.600 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2003-03-11 | 1,18 | 3.600 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2003-03-12 | 1,17 | 8.700 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2003-03-13 | 1,20 | 22.700 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2003-03-14 | 1,20 | 4.100 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2003-03-17 | 1,19 | 22.400 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2003-03-18 | 1,19 | 16.500 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2003-03-19 | 1,19 | 6.400 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2003-03-20 | 1,19 | 4.400 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2003-03-21 | 1,18 | 19.700 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2003-03-24 | 1,19 | 13.600 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2003-03-25 | 1,20 | 2.700 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2003-03-26 | 1,29 | 124.700 | 1,31 | 1,20 | 1,20 | 00:00:00 | | 2003-03-27 | 1,30 | 18.500 | 1,31 | 1,28 | 1,28 | 00:00:00 | | 2003-03-28 | 1,29 | 53.500 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2003-03-31 | 1,29 | 19.000 | 1,31 | 1,29 | 1,29 | 00:00:00 | | 2003-04-01 | 1,28 | 18.100 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2003-04-02 | 1,30 | 25.800 | 1,30 | 1,28 | 1,29 | 00:00:00 | | 2003-04-03 | 1,32 | 114.400 | 1,33 | 1,29 | 1,30 | 00:00:00 | | 2003-04-04 | 1,29 | 33.800 | 1,33 | 1,29 | 1,31 | 00:00:00 | | 2003-04-07 | 1,30 | 40.900 | 1,33 | 1,28 | 1,32 | 00:00:00 | | 2003-04-08 | 1,29 | 17.900 | 1,32 | 1,29 | 1,30 | 00:00:00 | | 2003-04-09 | 1,27 | 26.700 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2003-04-10 | 1,28 | 129.600 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2003-04-11 | 1,27 | 58.100 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2003-04-14 | 1,26 | 36.400 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2003-04-15 | 1,27 | 10.400 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2003-04-16 | 1,26 | 43.100 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2003-04-17 | 1,28 | 104.100 | 1,28 | 1,24 | 1,28 | 00:00:00 | | 2003-04-18 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2003-04-21 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2003-04-22 | 1,26 | 102.600 | 1,28 | 1,25 | 1,26 | 00:00:00 | | 2003-04-23 | 1,23 | 26.600 | 1,26 | 1,21 | 1,25 | 00:00:00 | | 2003-04-24 | 1,20 | 7.400 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2003-04-25 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2003-04-28 | 1,19 | 36.700 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2003-04-29 | 1,20 | 19.300 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2003-04-30 | 1,20 | 8.200 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2003-05-01 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2003-05-02 | 1,22 | 28.300 | 1,22 | 1,18 | 1,20 | 00:00:00 | | 2003-05-05 | 1,19 | 25.800 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2003-05-06 | 1,20 | 5.900 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2003-05-07 | 1,19 | 13.400 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2003-05-08 | 1,19 | 9.500 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2003-05-09 | 1,17 | 7.300 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2003-05-12 | 1,18 | 4.800 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2003-05-13 | 1,17 | 2.900 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2003-05-14 | 1,18 | 900 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2003-05-15 | 1,18 | 15.900 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2003-05-16 | 1,17 | 5.200 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2003-05-19 | 1,18 | 5.200 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2003-05-20 | 1,17 | 34.200 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2003-05-21 | 1,17 | 16.600 | 1,18 | 1,15 | 1,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
