|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-06 | 1,28 | 19.800 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2004-12-07 | 1,29 | 113.200 | 1,31 | 1,27 | 1,28 | 00:00:00 | | 2004-12-08 | 1,30 | 10.100 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2004-12-09 | 1,30 | 82.200 | 1,31 | 1,28 | 1,30 | 00:00:00 | | 2004-12-10 | 1,31 | 126.800 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2004-12-13 | 1,29 | 133.100 | 1,31 | 1,29 | 1,30 | 00:00:00 | | 2004-12-14 | 1,27 | 223.800 | 1,32 | 1,27 | 1,29 | 00:00:00 | | 2004-12-15 | 1,29 | 50.800 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2004-12-16 | 1,30 | 52.100 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2004-12-17 | 1,29 | 41.300 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2004-12-20 | 1,30 | 84.800 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2004-12-21 | 1,30 | 78.300 | 1,31 | 1,30 | 1,30 | 00:00:00 | | 2004-12-22 | 1,30 | 69.800 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2004-12-23 | 1,29 | 69.400 | 1,31 | 1,29 | 1,31 | 00:00:00 | | 2004-12-24 | 1,29 | 33.600 | 1,32 | 1,29 | 1,29 | 00:00:00 | | 2004-12-27 | 1,29 | 35.500 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2004-12-28 | 1,29 | 55.600 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2004-12-29 | 1,28 | 84.000 | 1,29 | 1,28 | 1,29 | 00:00:00 | | 2004-12-30 | 1,30 | 199.100 | 1,30 | 1,28 | 1,29 | 00:00:00 | | 2004-12-31 | 1,28 | 125.800 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2005-01-03 | 1,28 | 8.300 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2005-01-04 | 1,29 | 65.900 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2005-01-05 | 1,28 | 10.100 | 1,29 | 1,28 | 1,28 | 00:00:00 | | 2005-01-06 | 1,28 | 11.700 | 1,29 | 1,28 | 1,29 | 00:00:00 | | 2005-01-07 | 1,28 | 24.400 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2005-01-10 | 1,28 | 39.400 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2005-01-11 | 1,29 | 162.500 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2005-01-12 | 1,30 | 42.000 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2005-01-13 | 1,30 | 136.300 | 1,32 | 1,29 | 1,29 | 00:00:00 | | 2005-01-14 | 1,33 | 150.600 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2005-01-17 | 1,32 | 6.800 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2005-01-18 | 1,30 | 119.900 | 1,32 | 1,30 | 1,32 | 00:00:00 | | 2005-01-19 | 1,30 | 19.700 | 1,31 | 1,29 | 1,29 | 00:00:00 | | 2005-01-20 | 1,32 | 70.200 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2005-01-21 | 1,33 | 68.700 | 1,33 | 1,31 | 1,32 | 00:00:00 | | 2005-01-24 | 1,32 | 50.500 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2005-01-25 | 1,33 | 44.600 | 1,33 | 1,31 | 1,31 | 00:00:00 | | 2005-01-26 | 1,36 | 228.400 | 1,38 | 1,33 | 1,33 | 00:00:00 | | 2005-01-27 | 1,35 | 10.400 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2005-01-28 | 1,35 | 32.600 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2005-01-31 | 1,37 | 55.100 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2005-02-01 | 1,36 | 89.600 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2005-02-02 | 1,37 | 142.200 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2005-02-03 | 1,43 | 463.500 | 1,44 | 1,38 | 1,39 | 00:00:00 | | 2005-02-04 | 1,42 | 151.700 | 1,44 | 1,40 | 1,44 | 00:00:00 | | 2005-02-07 | 1,48 | 344.100 | 1,48 | 1,40 | 1,43 | 00:00:00 | | 2005-02-08 | 1,47 | 53.000 | 1,47 | 1,44 | 1,44 | 00:00:00 | | 2005-02-09 | 1,45 | 99.400 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2005-02-10 | 1,46 | 105.500 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2005-02-11 | 1,46 | 61.100 | 1,46 | 1,45 | 1,46 | 00:00:00 | | 2005-02-14 | 1,46 | 64.000 | 1,46 | 1,44 | 1,46 | 00:00:00 | | 2005-02-15 | 1,44 | 75.900 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2005-02-16 | 1,43 | 117.200 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2005-02-17 | 1,44 | 127.700 | 1,44 | 1,42 | 1,43 | 00:00:00 | | 2005-02-18 | 1,43 | 76.700 | 1,44 | 1,43 | 1,43 | 00:00:00 | | 2005-02-21 | 1,43 | 117.400 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2005-02-22 | 1,44 | 32.400 | 1,44 | 1,42 | 1,42 | 00:00:00 | | 2005-02-23 | 1,43 | 75.300 | 1,44 | 1,42 | 1,43 | 00:00:00 | | 2005-02-24 | 1,43 | 25.700 | 1,43 | 1,42 | 1,42 | 00:00:00 | | 2005-02-25 | 1,45 | 39.100 | 1,45 | 1,42 | 1,43 | 00:00:00 | | 2005-02-28 | 1,44 | 21.100 | 1,44 | 1,42 | 1,42 | 00:00:00 | | 2005-03-01 | 1,43 | 58.300 | 1,44 | 1,42 | 1,42 | 00:00:00 | | 2005-03-02 | 1,43 | 42.400 | 1,44 | 1,42 | 1,42 | 00:00:00 | | 2005-03-03 | 1,43 | 30.300 | 1,44 | 1,43 | 1,44 | 00:00:00 | | 2005-03-04 | 1,44 | 36.100 | 1,44 | 1,42 | 1,42 | 00:00:00 | | 2005-03-07 | 1,43 | 21.700 | 1,44 | 1,43 | 1,43 | 00:00:00 | | 2005-03-08 | 1,44 | 33.000 | 1,45 | 1,44 | 1,44 | 00:00:00 | | 2005-03-09 | 1,44 | 70.600 | 1,45 | 1,43 | 1,43 | 00:00:00 | | 2005-03-10 | 1,43 | 107.700 | 1,44 | 1,43 | 1,44 | 00:00:00 | | 2005-03-11 | 1,43 | 3.500 | 1,44 | 1,42 | 1,44 | 00:00:00 | | 2005-03-14 | 1,43 | 8.900 | 1,43 | 1,42 | 1,43 | 00:00:00 | | 2005-03-15 | 1,41 | 38.600 | 1,42 | 1,41 | 1,42 | 00:00:00 | | 2005-03-16 | 1,41 | 35.400 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2005-03-17 | 1,42 | 33.900 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2005-03-18 | 1,41 | 34.900 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2005-03-21 | 1,39 | 46.200 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2005-03-22 | 1,39 | 20.800 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2005-03-23 | 1,39 | 8.300 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2005-03-24 | 1,39 | 16.700 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2005-03-29 | 1,40 | 14.600 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2005-03-30 | 1,38 | 11.400 | 1,40 | 1,38 | 1,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
