|
 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 | | 2005-07-21 | 1,35 | 9.700 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2005-07-22 | 1,35 | 26.500 | 1,37 | 1,34 | 1,34 | 00:00:00 | | 2005-07-25 | 1,34 | 7.100 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2005-07-26 | 1,34 | 2.700 | 1,34 | 1,33 | 1,33 | 00:00:00 | | 2005-07-27 | 1,35 | 28.100 | 1,36 | 1,33 | 1,34 | 00:00:00 | | 2005-07-28 | 1,38 | 107.500 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2005-07-29 | 1,37 | 27.000 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2005-08-01 | 1,38 | 4.000 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2005-08-02 | 1,39 | 11.400 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2005-08-03 | 1,38 | 9.600 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2005-08-04 | 1,39 | 38.300 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2005-08-05 | 1,48 | 213.100 | 1,51 | 1,42 | 1,45 | 00:00:00 | | 2005-08-08 | 1,49 | 61.700 | 1,49 | 1,46 | 1,46 | 00:00:00 | | 2005-08-09 | 1,51 | 80.400 | 1,53 | 1,48 | 1,49 | 00:00:00 | | 2005-08-10 | 1,54 | 96.000 | 1,54 | 1,48 | 1,50 | 00:00:00 | | 2005-08-11 | 1,59 | 108.400 | 1,59 | 1,52 | 1,55 | 00:00:00 | | 2005-08-12 | 1,58 | 126.300 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2005-08-15 | 1,60 | 21.600 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2005-08-16 | 1,56 | 58.400 | 1,58 | 1,54 | 1,58 | 00:00:00 | | 2005-08-17 | 1,55 | 65.900 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2005-08-18 | 1,59 | 96.100 | 1,59 | 1,51 | 1,52 | 00:00:00 | | 2005-08-19 | 1,56 | 18.800 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2005-08-22 | 1,53 | 24.200 | 1,55 | 1,53 | 1,55 | 00:00:00 | | 2005-08-23 | 1,59 | 112.400 | 1,59 | 1,53 | 1,54 | 00:00:00 | | 2005-08-24 | 1,59 | 85.500 | 1,59 | 1,56 | 1,56 | 00:00:00 | | 2005-08-25 | 1,58 | 80.400 | 1,59 | 1,57 | 1,59 | 00:00:00 | | 2005-08-26 | 1,58 | 7.200 | 1,58 | 1,57 | 1,57 | 00:00:00 | | 2005-08-29 | 1,58 | 13.200 | 1,58 | 1,55 | 1,55 | 00:00:00 | | 2005-08-30 | 1,59 | 98.900 | 1,59 | 1,56 | 1,56 | 00:00:00 | | 2005-08-31 | 1,60 | 66.800 | 1,60 | 1,58 | 1,58 | 00:00:00 | | 2005-09-01 | 1,59 | 64.300 | 1,59 | 1,56 | 1,59 | 00:00:00 | | 2005-09-02 | 1,59 | 8.000 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2005-09-05 | 1,59 | 13.700 | 1,59 | 1,57 | 1,59 | 00:00:00 | | 2005-09-06 | 1,59 | 18.000 | 1,59 | 1,57 | 1,57 | 00:00:00 | | 2005-09-07 | 1,60 | 168.200 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2005-09-08 | 1,62 | 59.700 | 1,62 | 1,59 | 1,60 | 00:00:00 | | 2005-09-09 | 1,60 | 14.900 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2005-09-12 | 1,60 | 11.600 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2005-09-13 | 1,60 | 29.100 | 1,61 | 1,59 | 1,60 | 00:00:00 | | 2005-09-14 | 1,62 | 31.800 | 1,62 | 1,59 | 1,59 | 00:00:00 | | 2005-09-15 | 1,63 | 82.800 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-09-16 | 1,63 | 81.700 | 1,64 | 1,63 | 1,63 | 00:00:00 | | 2005-09-19 | 1,62 | 28.100 | 1,63 | 1,60 | 1,62 | 00:00:00 | | 2005-09-20 | 1,64 | 36.200 | 1,64 | 1,61 | 1,61 | 00:00:00 | | 2005-09-21 | 1,62 | 20.500 | 1,62 | 1,61 | 1,61 | 00:00:00 | | 2005-09-22 | 1,63 | 72.900 | 1,64 | 1,62 | 1,62 | 00:00:00 | | 2005-09-23 | 1,62 | 3.000 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2005-09-26 | 1,63 | 129.800 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2005-09-27 | 1,65 | 2.117.000 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2005-09-28 | 1,64 | 35.500 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-09-29 | 1,66 | 65.600 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2005-09-30 | 1,65 | 21.800 | 1,66 | 1,65 | 1,66 | 00:00:00 | | 2005-10-03 | 1,64 | 28.100 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2005-10-04 | 1,62 | 55.700 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2005-10-05 | 1,61 | 500 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2005-10-06 | 1,64 | 133.100 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2005-10-07 | 1,66 | 136.200 | 1,67 | 1,65 | 1,66 | 00:00:00 | | 2005-10-10 | 1,66 | 44.400 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2005-10-11 | 1,66 | 45.800 | 1,67 | 1,66 | 1,66 | 00:00:00 | | 2005-10-12 | 1,65 | 72.900 | 1,67 | 1,64 | 1,65 | 00:00:00 | | 2005-10-13 | 1,68 | 65.000 | 1,68 | 1,64 | 1,64 | 00:00:00 | | 2005-10-14 | 1,65 | 200 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2005-10-17 | 1,65 | 7.100 | 1,65 | 1,62 | 1,62 | 00:00:00 | | 2005-10-18 | 1,63 | 1.900 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-10-19 | 1,65 | 5.700 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-10-20 | 1,68 | 30.100 | 1,68 | 1,66 | 1,66 | 00:00:00 | | 2005-10-21 | 1,68 | 63.000 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2005-10-24 | 1,68 | 99.400 | 1,68 | 1,66 | 1,68 | 00:00:00 | | 2005-10-25 | 1,67 | 10.400 | 1,68 | 1,67 | 1,68 | 00:00:00 | | 2005-10-26 | 1,68 | 9.000 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2005-10-27 | 1,67 | 21.200 | 1,68 | 1,67 | 1,68 | 00:00:00 | | 2005-10-28 | 1,68 | 29.800 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2005-10-31 | 1,68 | 17.200 | 1,68 | 1,62 | 1,62 | 00:00:00 | | 2005-11-01 | 1,64 | 13.400 | 1,69 | 1,64 | 1,68 | 00:00:00 | | 2005-11-02 | 1,66 | 73.300 | 1,69 | 1,66 | 1,66 | 00:00:00 | | 2005-11-03 | 1,69 | 22.600 | 1,69 | 1,68 | 1,69 | 00:00:00 | | 2005-11-04 | 1,68 | 14.800 | 1,68 | 1,66 | 1,68 | 00:00:00 | | 2005-11-07 | 1,67 | 46.300 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2005-11-08 | 1,66 | 4.400 | 1,69 | 1,65 | 1,65 | 00:00:00 | | 2005-11-09 | 1,68 | 49.900 | 1,68 | 1,66 | 1,67 | 00:00:00 | | 2005-11-10 | 1,66 | 3.200 | 1,69 | 1,66 | 1,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
