|
 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 | | 2005-03-30 | 1,38 | 11.400 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2005-03-31 | 1,38 | 16.900 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2005-04-01 | 1,39 | 23.400 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2005-04-04 | 1,39 | 2.800 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2005-04-05 | 1,40 | 101.800 | 1,40 | 1,36 | 1,39 | 00:00:00 | | 2005-04-06 | 1,38 | 5.600 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2005-04-07 | 1,38 | 1.000 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2005-04-08 | 1,37 | 44.900 | 1,38 | 1,37 | 1,38 | 00:00:00 | | 2005-04-11 | 1,36 | 96.100 | 1,40 | 1,36 | 1,37 | 00:00:00 | | 2005-04-12 | 1,34 | 160.100 | 1,37 | 1,31 | 1,36 | 00:00:00 | | 2005-04-13 | 1,36 | 15.100 | 1,36 | 1,33 | 1,33 | 00:00:00 | | 2005-04-14 | 1,33 | 6.700 | 1,33 | 1,31 | 1,31 | 00:00:00 | | 2005-04-15 | 1,32 | 42.300 | 1,33 | 1,28 | 1,33 | 00:00:00 | | 2005-04-18 | 1,30 | 20.900 | 1,32 | 1,28 | 1,32 | 00:00:00 | | 2005-04-19 | 1,29 | 46.700 | 1,31 | 1,29 | 1,30 | 00:00:00 | | 2005-04-20 | 1,29 | 13.800 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2005-04-21 | 1,29 | 1.600 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2005-04-22 | 1,30 | 13.100 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2005-04-25 | 1,30 | 18.300 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2005-04-26 | 1,29 | 19.900 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2005-04-27 | 1,32 | 28.800 | 1,32 | 1,28 | 1,29 | 00:00:00 | | 2005-04-28 | 1,33 | 68.400 | 1,34 | 1,29 | 1,29 | 00:00:00 | | 2005-04-29 | 1,35 | 59.000 | 1,35 | 1,32 | 1,33 | 00:00:00 | | 2005-05-02 | 1,33 | 8.400 | 1,34 | 1,33 | 1,33 | 00:00:00 | | 2005-05-03 | 1,35 | 5.200 | 1,37 | 1,33 | 1,33 | 00:00:00 | | 2005-05-04 | 1,33 | 19.700 | 1,33 | 1,32 | 1,33 | 00:00:00 | | 2005-05-05 | 1,35 | 460.300 | 1,35 | 1,31 | 1,32 | 00:00:00 | | 2005-05-06 | 1,32 | 6.900 | 1,34 | 1,31 | 1,32 | 00:00:00 | | 2005-05-09 | 1,31 | 7.700 | 1,34 | 1,31 | 1,31 | 00:00:00 | | 2005-05-10 | 1,32 | 6.700 | 1,32 | 1,31 | 1,31 | 00:00:00 | | 2005-05-11 | 1,31 | 1.300 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2005-05-12 | 1,30 | 60.600 | 1,31 | 1,30 | 1,31 | 00:00:00 | | 2005-05-13 | 1,30 | 108.300 | 1,31 | 1,30 | 1,30 | 00:00:00 | | 2005-05-16 | 1,29 | 12.500 | 1,31 | 1,28 | 1,31 | 00:00:00 | | 2005-05-17 | 1,29 | 11.400 | 1,32 | 1,29 | 1,30 | 00:00:00 | | 2005-05-18 | 1,29 | 5.200 | 1,32 | 1,29 | 1,29 | 00:00:00 | | 2005-05-19 | 1,30 | 7.700 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2005-05-20 | 1,30 | 237.900 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2005-05-23 | 1,29 | 40.200 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2005-05-24 | 1,29 | 11.100 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2005-05-25 | 1,29 | 19.500 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2005-05-26 | 1,29 | 700 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2005-05-27 | 1,29 | 10.100 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2005-05-30 | 1,29 | 14.200 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2005-05-31 | 1,28 | 52.100 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2005-06-01 | 1,28 | 11.100 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2005-06-02 | 1,27 | 13.600 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2005-06-03 | 1,26 | 0 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2005-06-06 | 1,25 | 15.400 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2005-06-07 | 1,28 | 178.500 | 1,30 | 1,24 | 1,26 | 00:00:00 | | 2005-06-08 | 1,25 | 107.500 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2005-06-09 | 1,26 | 8.200 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2005-06-13 | 1,25 | 51.600 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2005-06-14 | 1,25 | 17.700 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2005-06-15 | 1,28 | 12.300 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2005-06-16 | 1,27 | 7.100 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2005-06-17 | 1,27 | 5.000 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2005-06-20 | 1,27 | 11.000 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2005-06-21 | 1,26 | 10.400 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2005-06-22 | 1,25 | 12.000 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2005-06-23 | 1,25 | 8.500 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2005-06-24 | 1,26 | 18.900 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2005-06-27 | 1,25 | 2.200 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2005-06-28 | 1,26 | 10.700 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2005-06-29 | 1,27 | 39.500 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2005-06-30 | 1,27 | 10.700 | 1,27 | 1,24 | 1,24 | 00:00:00 | | 2005-07-01 | 1,26 | 15.300 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2005-07-04 | 1,26 | 5.200 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2005-07-05 | 1,26 | 18.600 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2005-07-06 | 1,26 | 30.300 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2005-07-07 | 1,26 | 61.400 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2005-07-08 | 1,28 | 55.400 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2005-07-11 | 1,27 | 11.100 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2005-07-12 | 1,28 | 9.000 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2005-07-13 | 1,31 | 97.200 | 1,31 | 1,28 | 1,28 | 00:00:00 | | 2005-07-14 | 1,36 | 39.000 | 1,38 | 1,29 | 1,29 | 00:00:00 | | 2005-07-15 | 1,38 | 144.000 | 1,38 | 1,32 | 1,32 | 00:00:00 | | 2005-07-18 | 1,35 | 39.100 | 1,36 | 1,33 | 1,33 | 00:00:00 | | 2005-07-19 | 1,36 | 6.100 | 1,36 | 1,33 | 1,34 | 00:00:00 | | 2005-07-20 | 1,36 | 15.700 | 1,36 | 1,33 | 1,33 | 00:00:00 | | 2005-07-21 | 1,35 | 9.700 | 1,35 | 1,34 | 1,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
