|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-31 | 1,43 | 5.900 | 1,43 | 1,40 | 1,43 | 00:00:00 | | 2004-01-02 | 1,42 | 25.000 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2004-01-05 | 1,42 | 10.500 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2004-01-06 | 1,47 | 218.600 | 1,47 | 1,43 | 1,44 | 00:00:00 | | 2004-01-07 | 1,45 | 31.900 | 1,47 | 1,45 | 1,46 | 00:00:00 | | 2004-01-08 | 1,46 | 6.100 | 1,46 | 1,45 | 1,45 | 00:00:00 | | 2004-01-09 | 1,49 | 63.000 | 1,49 | 1,45 | 1,46 | 00:00:00 | | 2004-01-12 | 1,48 | 43.000 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2004-01-13 | 1,47 | 173.200 | 1,48 | 1,45 | 1,46 | 00:00:00 | | 2004-01-14 | 1,46 | 188.900 | 1,47 | 1,44 | 1,47 | 00:00:00 | | 2004-01-15 | 1,51 | 166.900 | 1,51 | 1,45 | 1,45 | 00:00:00 | | 2004-01-16 | 1,54 | 98.900 | 1,57 | 1,53 | 1,54 | 00:00:00 | | 2004-01-19 | 1,59 | 50.300 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2004-01-20 | 1,62 | 92.600 | 1,64 | 1,59 | 1,59 | 00:00:00 | | 2004-01-21 | 1,60 | 52.900 | 1,61 | 1,58 | 1,59 | 00:00:00 | | 2004-01-22 | 1,62 | 61.200 | 1,63 | 1,59 | 1,60 | 00:00:00 | | 2004-01-23 | 1,63 | 50.200 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2004-01-26 | 1,60 | 52.500 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2004-01-27 | 1,61 | 17.200 | 1,62 | 1,61 | 1,61 | 00:00:00 | | 2004-01-28 | 1,62 | 40.600 | 1,62 | 1,59 | 1,61 | 00:00:00 | | 2004-01-29 | 1,60 | 30.300 | 1,63 | 1,60 | 1,62 | 00:00:00 | | 2004-01-30 | 1,62 | 23.200 | 1,63 | 1,60 | 1,61 | 00:00:00 | | 2004-02-02 | 1,63 | 14.300 | 1,63 | 1,62 | 1,62 | 00:00:00 | | 2004-02-03 | 1,61 | 23.400 | 1,64 | 1,61 | 1,63 | 00:00:00 | | 2004-02-04 | 1,61 | 22.900 | 1,63 | 1,61 | 1,61 | 00:00:00 | | 2004-02-05 | 1,59 | 33.600 | 1,62 | 1,59 | 1,61 | 00:00:00 | | 2004-02-06 | 1,60 | 21.600 | 1,61 | 1,59 | 1,59 | 00:00:00 | | 2004-02-09 | 1,58 | 103.400 | 1,59 | 1,56 | 1,59 | 00:00:00 | | 2004-02-10 | 1,57 | 101.600 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2004-02-11 | 1,58 | 36.800 | 1,59 | 1,56 | 1,57 | 00:00:00 | | 2004-02-12 | 1,58 | 10.700 | 1,59 | 1,58 | 1,58 | 00:00:00 | | 2004-02-13 | 1,57 | 3.600 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2004-02-16 | 1,57 | 21.900 | 1,59 | 1,57 | 1,57 | 00:00:00 | | 2004-02-17 | 1,58 | 24.200 | 1,58 | 1,56 | 1,56 | 00:00:00 | | 2004-02-18 | 1,60 | 81.100 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2004-02-19 | 1,60 | 45.800 | 1,60 | 1,58 | 1,58 | 00:00:00 | | 2004-02-20 | 1,57 | 36.200 | 1,60 | 1,57 | 1,59 | 00:00:00 | | 2004-02-23 | 1,59 | 22.400 | 1,59 | 1,57 | 1,57 | 00:00:00 | | 2004-02-24 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2004-02-25 | 1,59 | 19.400 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2004-02-26 | 1,60 | 14.500 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2004-02-27 | 1,57 | 74.400 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2004-03-01 | 1,56 | 115.400 | 1,59 | 1,56 | 1,59 | 00:00:00 | | 2004-03-02 | 1,61 | 238.000 | 1,61 | 1,56 | 1,56 | 00:00:00 | | 2004-03-03 | 1,62 | 86.700 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2004-03-04 | 1,64 | 83.600 | 1,65 | 1,62 | 1,62 | 00:00:00 | | 2004-03-05 | 1,65 | 27.500 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2004-03-08 | 1,63 | 80.500 | 1,65 | 1,61 | 1,63 | 00:00:00 | | 2004-03-09 | 1,60 | 104.300 | 1,63 | 1,60 | 1,62 | 00:00:00 | | 2004-03-10 | 1,55 | 94.000 | 1,60 | 1,55 | 1,59 | 00:00:00 | | 2004-03-11 | 1,59 | 161.700 | 1,59 | 1,46 | 1,57 | 00:00:00 | | 2004-03-12 | 1,59 | 55.600 | 1,60 | 1,54 | 1,54 | 00:00:00 | | 2004-03-15 | 1,55 | 19.200 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2004-03-16 | 1,53 | 21.900 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2004-03-17 | 1,57 | 143.700 | 1,57 | 1,52 | 1,53 | 00:00:00 | | 2004-03-18 | 1,54 | 23.500 | 1,57 | 1,53 | 1,56 | 00:00:00 | | 2004-03-19 | 1,54 | 22.000 | 1,58 | 1,54 | 1,58 | 00:00:00 | | 2004-03-22 | 1,56 | 10.600 | 1,56 | 1,53 | 1,54 | 00:00:00 | | 2004-03-23 | 1,55 | 8.300 | 1,55 | 1,53 | 1,55 | 00:00:00 | | 2004-03-24 | 1,55 | 3.900 | 1,56 | 1,53 | 1,54 | 00:00:00 | | 2004-03-25 | 1,55 | 22.400 | 1,56 | 1,54 | 1,54 | 00:00:00 | | 2004-03-26 | 1,55 | 6.800 | 1,57 | 1,54 | 1,57 | 00:00:00 | | 2004-03-29 | 1,54 | 16.800 | 1,55 | 1,54 | 1,55 | 00:00:00 | | 2004-03-30 | 1,54 | 17.600 | 1,55 | 1,54 | 1,55 | 00:00:00 | | 2004-03-31 | 1,55 | 8.200 | 1,55 | 1,54 | 1,55 | 00:00:00 | | 2004-04-01 | 1,56 | 20.700 | 1,56 | 1,54 | 1,54 | 00:00:00 | | 2004-04-02 | 1,57 | 27.200 | 1,59 | 1,55 | 1,56 | 00:00:00 | | 2004-04-05 | 1,61 | 144.500 | 1,62 | 1,57 | 1,57 | 00:00:00 | | 2004-04-06 | 1,62 | 135.500 | 1,63 | 1,61 | 1,62 | 00:00:00 | | 2004-04-07 | 1,62 | 72.700 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2004-04-08 | 1,63 | 369.200 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2004-04-13 | 1,64 | 262.500 | 1,65 | 1,62 | 1,63 | 00:00:00 | | 2004-04-14 | 1,55 | 144.700 | 1,57 | 1,52 | 1,53 | 00:00:00 | | 2004-04-15 | 1,52 | 95.800 | 1,55 | 1,52 | 1,55 | 00:00:00 | | 2004-04-16 | 1,52 | 48.800 | 1,53 | 1,51 | 1,53 | 00:00:00 | | 2004-04-19 | 1,53 | 30.800 | 1,54 | 1,52 | 1,52 | 00:00:00 | | 2004-04-20 | 1,52 | 29.300 | 1,54 | 1,52 | 1,52 | 00:00:00 | | 2004-04-21 | 1,52 | 25.700 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2004-04-22 | 1,50 | 36.600 | 1,51 | 1,48 | 1,51 | 00:00:00 | | 2004-04-23 | 1,45 | 311.000 | 1,51 | 1,40 | 1,50 | 00:00:00 | | 2004-04-26 | 1,45 | 5.000 | 1,48 | 1,45 | 1,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
