|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-10 | 1,20 | 2.200 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2003-09-11 | 1,20 | 9.700 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2003-09-12 | 1,20 | 8.200 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2003-09-15 | 1,20 | 1.500 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2003-09-16 | 1,20 | 200 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2003-09-17 | 1,20 | 2.600 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2003-09-18 | 1,19 | 4.300 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2003-09-19 | 1,19 | 4.600 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2003-09-22 | 1,19 | 8.700 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2003-09-23 | 1,18 | 13.700 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2003-09-24 | 1,18 | 7.800 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2003-09-25 | 1,18 | 42.400 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2003-09-26 | 1,19 | 19.600 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2003-09-29 | 1,19 | 4.600 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2003-09-30 | 1,17 | 1.200 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2003-10-01 | 1,19 | 200.300 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2003-10-02 | 1,17 | 124.700 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2003-10-03 | 1,18 | 150.100 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2003-10-06 | 1,19 | 39.300 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2003-10-07 | 1,19 | 4.200 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2003-10-08 | 1,17 | 14.200 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2003-10-09 | 1,19 | 68.500 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2003-10-10 | 1,20 | 112.300 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2003-10-13 | 1,21 | 43.600 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2003-10-14 | 1,22 | 14.000 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2003-10-15 | 1,22 | 32.400 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2003-10-16 | 1,26 | 153.700 | 1,26 | 1,21 | 1,21 | 00:00:00 | | 2003-10-17 | 1,24 | 62.400 | 1,26 | 1,23 | 1,24 | 00:00:00 | | 2003-10-20 | 1,26 | 34.000 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2003-10-21 | 1,27 | 84.000 | 1,29 | 1,26 | 1,26 | 00:00:00 | | 2003-10-22 | 1,27 | 84.600 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2003-10-23 | 1,28 | 98.700 | 1,31 | 1,26 | 1,26 | 00:00:00 | | 2003-10-24 | 1,28 | 46.400 | 1,29 | 1,28 | 1,28 | 00:00:00 | | 2003-10-27 | 1,28 | 50.700 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2003-10-28 | 1,28 | 103.600 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2003-10-29 | 1,32 | 146.600 | 1,32 | 1,28 | 1,28 | 00:00:00 | | 2003-10-30 | 1,31 | 25.400 | 1,32 | 1,30 | 1,31 | 00:00:00 | | 2003-10-31 | 1,39 | 185.200 | 1,39 | 1,29 | 1,31 | 00:00:00 | | 2003-11-03 | 1,44 | 172.700 | 1,46 | 1,36 | 1,36 | 00:00:00 | | 2003-11-04 | 1,40 | 80.800 | 1,44 | 1,39 | 1,44 | 00:00:00 | | 2003-11-05 | 1,40 | 49.700 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-11-06 | 1,39 | 3.000 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2003-11-07 | 1,39 | 8.600 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2003-11-10 | 1,40 | 8.600 | 1,41 | 1,39 | 1,40 | 00:00:00 | | 2003-11-11 | 1,39 | 11.600 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2003-11-12 | 1,40 | 13.000 | 1,40 | 1,36 | 1,39 | 00:00:00 | | 2003-11-13 | 1,41 | 13.100 | 1,42 | 1,39 | 1,40 | 00:00:00 | | 2003-11-14 | 1,40 | 122.200 | 1,42 | 1,40 | 1,41 | 00:00:00 | | 2003-11-17 | 1,41 | 86.800 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2003-11-18 | 1,41 | 2.700 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2003-11-19 | 1,40 | 4.900 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2003-11-20 | 1,41 | 2.800 | 1,42 | 1,40 | 1,41 | 00:00:00 | | 2003-11-21 | 1,40 | 8.300 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2003-11-24 | 1,39 | 20.700 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2003-11-25 | 1,39 | 6.200 | 1,41 | 1,39 | 1,40 | 00:00:00 | | 2003-11-26 | 1,40 | 3.100 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2003-11-27 | 1,45 | 107.900 | 1,45 | 1,39 | 1,40 | 00:00:00 | | 2003-11-28 | 1,45 | 23.900 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2003-12-01 | 1,44 | 500 | 1,44 | 1,41 | 1,41 | 00:00:00 | | 2003-12-02 | 1,42 | 1.300 | 1,44 | 1,41 | 1,44 | 00:00:00 | | 2003-12-03 | 1,41 | 10.300 | 1,42 | 1,40 | 1,42 | 00:00:00 | | 2003-12-04 | 1,42 | 155.200 | 1,44 | 1,42 | 1,42 | 00:00:00 | | 2003-12-05 | 1,44 | 63.000 | 1,44 | 1,42 | 1,43 | 00:00:00 | | 2003-12-08 | 1,43 | 100 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2003-12-09 | 1,42 | 13.600 | 1,44 | 1,42 | 1,42 | 00:00:00 | | 2003-12-10 | 1,41 | 3.300 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2003-12-11 | 1,41 | 8.300 | 1,44 | 1,41 | 1,44 | 00:00:00 | | 2003-12-12 | 1,41 | 700 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2003-12-15 | 1,42 | 16.400 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2003-12-16 | 1,42 | 55.500 | 1,42 | 1,40 | 1,41 | 00:00:00 | | 2003-12-17 | 1,42 | 15.400 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2003-12-18 | 1,40 | 10.200 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2003-12-19 | 1,41 | 3.600 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2003-12-22 | 1,40 | 23.400 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2003-12-23 | 1,40 | 3.900 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2003-12-24 | 1,40 | 200 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-12-25 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-12-26 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-12-29 | 1,42 | 47.000 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2003-12-30 | 1,43 | 114.900 | 1,43 | 1,40 | 1,42 | 00:00:00 | | 2003-12-31 | 1,43 | 5.900 | 1,43 | 1,40 | 1,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
