|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-16 | 1,20 | 900 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2004-08-17 | 1,19 | 30.000 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2004-08-18 | 1,20 | 2.200 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2004-08-19 | 1,20 | 24.700 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2004-08-20 | 1,21 | 3.500 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2004-08-23 | 1,20 | 2.000 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2004-08-24 | 1,21 | 2.900 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2004-08-25 | 1,20 | 3.400 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2004-08-26 | 1,21 | 2.300 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2004-08-27 | 1,20 | 5.800 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2004-08-30 | 1,21 | 5.600 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2004-08-31 | 1,23 | 14.800 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2004-09-01 | 1,22 | 0 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2004-09-02 | 1,22 | 6.200 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2004-09-03 | 1,19 | 84.600 | 1,22 | 1,19 | 1,22 | 00:00:00 | | 2004-09-06 | 1,20 | 17.700 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2004-09-07 | 1,21 | 45.800 | 1,21 | 1,19 | 1,19 | 00:00:00 | | 2004-09-08 | 1,22 | 58.800 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2004-09-09 | 1,22 | 15.000 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2004-09-10 | 1,21 | 11.400 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2004-09-13 | 1,23 | 13.000 | 1,24 | 1,21 | 1,21 | 00:00:00 | | 2004-09-14 | 1,24 | 9.900 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2004-09-15 | 1,22 | 10.000 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2004-09-16 | 1,22 | 7.400 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2004-09-17 | 1,23 | 20.300 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2004-09-20 | 1,21 | 39.400 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2004-09-21 | 1,21 | 16.000 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2004-09-22 | 1,22 | 8.700 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2004-09-23 | 1,21 | 15.700 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2004-09-24 | 1,22 | 1.900 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2004-09-27 | 1,22 | 13.300 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2004-09-28 | 1,22 | 14.900 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2004-09-29 | 1,22 | 16.300 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2004-09-30 | 1,22 | 21.600 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2004-10-01 | 1,22 | 28.500 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2004-10-04 | 1,24 | 63.300 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2004-10-05 | 1,23 | 7.800 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2004-10-06 | 1,24 | 21.900 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2004-10-07 | 1,29 | 196.900 | 1,30 | 1,24 | 1,24 | 00:00:00 | | 2004-10-08 | 1,28 | 41.600 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2004-10-11 | 1,28 | 42.400 | 1,29 | 1,28 | 1,28 | 00:00:00 | | 2004-10-12 | 1,26 | 21.300 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2004-10-13 | 1,27 | 21.100 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2004-10-14 | 1,26 | 8.700 | 1,29 | 1,26 | 1,26 | 00:00:00 | | 2004-10-15 | 1,26 | 2.200 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2004-10-18 | 1,27 | 11.000 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2004-10-19 | 1,27 | 45.500 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2004-10-20 | 1,27 | 32.000 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2004-10-21 | 1,26 | 12.700 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2004-10-22 | 1,25 | 21.900 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2004-10-25 | 1,24 | 39.800 | 1,26 | 1,22 | 1,25 | 00:00:00 | | 2004-10-26 | 1,23 | 41.000 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2004-10-27 | 1,22 | 2.700 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2004-10-28 | 1,22 | 25.600 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2004-10-29 | 1,23 | 8.400 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2004-11-01 | 1,23 | 1.300 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2004-11-02 | 1,23 | 3.600 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2004-11-03 | 1,23 | 6.700 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2004-11-04 | 1,24 | 37.500 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2004-11-05 | 1,23 | 94.000 | 1,27 | 1,23 | 1,23 | 00:00:00 | | 2004-11-08 | 1,24 | 47.500 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2004-11-09 | 1,25 | 47.900 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2004-11-10 | 1,28 | 186.900 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2004-11-11 | 1,27 | 23.500 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2004-11-12 | 1,26 | 12.100 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2004-11-15 | 1,26 | 26.000 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2004-11-16 | 1,28 | 24.100 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2004-11-17 | 1,26 | 17.800 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2004-11-18 | 1,26 | 9.700 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2004-11-19 | 1,26 | 45.300 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2004-11-22 | 1,26 | 25.500 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2004-11-23 | 1,26 | 9.600 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2004-11-24 | 1,27 | 2.500 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2004-11-25 | 1,27 | 31.300 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2004-11-26 | 1,26 | 8.300 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2004-11-29 | 1,26 | 2.300 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2004-11-30 | 1,27 | 16.300 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2004-12-01 | 1,27 | 21.100 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2004-12-02 | 1,27 | 13.900 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2004-12-03 | 1,29 | 41.800 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2004-12-06 | 1,28 | 19.800 | 1,30 | 1,27 | 1,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
