|
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 | 2000-04-24 | 11,10 | 0 | 11,10 | 11,10 | 11,10 | 00:00:00 | 2000-04-25 | 11,10 | 0 | 11,10 | 11,10 | 11,10 | 00:00:00 | 2000-04-26 | 2,24 | 13.136 | 2,26 | 2,19 | 2,26 | 00:00:00 | 2000-04-27 | 2,31 | 2.627 | 2,36 | 2,23 | 2,24 | 00:00:00 | 2000-04-28 | 2,39 | 3.549 | 2,42 | 2,33 | 2,36 | 00:00:00 | 2000-05-01 | 11,95 | 0 | 11,95 | 11,95 | 11,95 | 00:00:00 | 2000-05-02 | 2,42 | 622 | 2,43 | 2,40 | 2,41 | 00:00:00 | 2000-05-03 | 2,38 | 1.459 | 2,42 | 2,37 | 2,42 | 00:00:00 | 2000-05-04 | 2,40 | 732 | 2,40 | 2,35 | 2,40 | 00:00:00 | 2000-05-05 | 2,42 | 692 | 2,42 | 2,39 | 2,40 | 00:00:00 | 2000-05-08 | 2,43 | 659 | 2,44 | 2,40 | 2,40 | 00:00:00 | 2000-05-09 | 2,43 | 2.238 | 2,49 | 2,37 | 2,37 | 00:00:00 | 2000-05-10 | 2,44 | 892 | 2,44 | 2,40 | 2,44 | 00:00:00 | 2000-05-11 | 2,44 | 1.713 | 2,44 | 2,39 | 2,40 | 00:00:00 | 2000-05-12 | 2,44 | 723 | 2,44 | 2,41 | 2,41 | 00:00:00 | 2000-05-15 | 2,44 | 693 | 2,44 | 2,41 | 2,44 | 00:00:00 | 2000-05-16 | 2,44 | 1.017 | 2,44 | 2,42 | 2,44 | 00:00:00 | 2000-05-17 | 2,44 | 3.677 | 2,46 | 2,43 | 2,44 | 00:00:00 | 2000-05-18 | 2,44 | 736 | 2,45 | 2,43 | 2,43 | 00:00:00 | 2000-05-19 | 2,43 | 712 | 2,45 | 2,42 | 2,45 | 00:00:00 | 2000-05-22 | 2,40 | 1.165 | 2,44 | 2,38 | 2,39 | 00:00:00 | 2000-05-23 | 2,40 | 1.237 | 2,52 | 2,35 | 2,44 | 00:00:00 | 2000-05-24 | 2,40 | 601 | 2,42 | 2,36 | 2,40 | 00:00:00 | 2000-05-25 | 2,40 | 389 | 2,41 | 2,37 | 2,40 | 00:00:00 | 2000-05-26 | 2,39 | 459 | 2,41 | 2,37 | 2,38 | 00:00:00 | 2000-05-29 | 2,35 | 621 | 2,39 | 2,35 | 2,39 | 00:00:00 | 2000-05-30 | 2,44 | 2.762 | 2,46 | 2,34 | 2,36 | 00:00:00 | 2000-05-31 | 2,42 | 789 | 2,46 | 2,41 | 2,43 | 00:00:00 | 2000-06-01 | 2,48 | 1.717 | 2,49 | 2,43 | 2,43 | 00:00:00 | 2000-06-02 | 2,51 | 2.273 | 2,54 | 2,45 | 2,47 | 00:00:00 | 2000-06-05 | 2,48 | 644 | 2,53 | 2,47 | 2,51 | 00:00:00 | 2000-06-06 | 2,50 | 2.250 | 2,51 | 2,48 | 2,49 | 00:00:00 | 2000-06-07 | 2,63 | 16.363 | 2,65 | 2,55 | 2,58 | 00:00:00 | 2000-06-08 | 2,68 | 7.750 | 2,70 | 2,66 | 2,69 | 00:00:00 | 2000-06-09 | 2,79 | 8.713 | 2,79 | 2,68 | 2,68 | 00:00:00 | 2000-06-12 | 2,70 | 6.118 | 2,84 | 2,66 | 2,80 | 00:00:00 | 2000-06-13 | 2,70 | 1.217 | 2,70 | 2,65 | 2,68 | 00:00:00 | 2000-06-14 | 2,69 | 2.339 | 2,71 | 2,65 | 2,70 | 00:00:00 | 2000-06-15 | 2,59 | 2.667 | 2,69 | 2,59 | 2,69 | 00:00:00 | 2000-06-16 | 2,57 | 1.228 | 2,61 | 2,57 | 2,59 | 00:00:00 | 2000-06-19 | 2,60 | 3.178 | 2,63 | 2,57 | 2,59 | 00:00:00 | 2000-06-20 | 2,57 | 1.429 | 2,60 | 2,53 | 2,60 | 00:00:00 | 2000-06-21 | 2,58 | 895 | 2,58 | 2,55 | 2,56 | 00:00:00 | 2000-06-22 | 2,58 | 895 | 2,58 | 2,55 | 2,56 | 00:00:00 | 2000-06-23 | 2,56 | 1.118 | 2,59 | 2,55 | 2,57 | 00:00:00 | 2000-06-26 | 2,56 | 1.173 | 2,59 | 2,55 | 2,56 | 00:00:00 | 2000-06-27 | 2,58 | 31.256 | 2,60 | 2,54 | 2,56 | 00:00:00 | 2000-06-28 | 2,58 | 256 | 2,58 | 2,55 | 2,55 | 00:00:00 | 2000-06-29 | 2,54 | 839 | 2,58 | 2,52 | 2,58 | 00:00:00 | 2000-06-30 | 2,54 | 403 | 2,56 | 2,52 | 2,54 | 00:00:00 | 2000-07-03 | 2,57 | 742 | 2,59 | 2,53 | 2,59 | 00:00:00 | 2000-07-04 | 2,58 | 490 | 2,59 | 2,54 | 2,57 | 00:00:00 | 2000-07-05 | 2,56 | 1.091 | 2,59 | 2,54 | 2,58 | 00:00:00 | 2000-07-06 | 2,54 | 579 | 2,56 | 2,53 | 2,56 | 00:00:00 | 2000-07-07 | 2,56 | 1.044 | 2,59 | 2,56 | 2,56 | 00:00:00 | 2000-07-10 | 2,59 | 1.836 | 2,59 | 2,56 | 2,56 | 00:00:00 | 2000-07-11 | 2,60 | 574 | 2,60 | 2,56 | 2,59 | 00:00:00 | 2000-07-12 | 2,58 | 792 | 2,60 | 2,56 | 2,60 | 00:00:00 | 2000-07-13 | 2,58 | 927 | 2,58 | 2,54 | 2,56 | 00:00:00 | 2000-07-14 | 2,57 | 629 | 2,58 | 2,54 | 2,58 | 00:00:00 | 2000-07-17 | 2,56 | 1.683 | 2,58 | 2,53 | 2,58 | 00:00:00 | 2000-07-18 | 2,55 | 919 | 2,57 | 2,52 | 2,57 | 00:00:00 | 2000-07-19 | 2,53 | 579 | 2,55 | 2,51 | 2,53 | 00:00:00 | 2000-07-20 | 2,49 | 1.777 | 2,53 | 2,48 | 2,52 | 00:00:00 | 2000-07-21 | 2,55 | 1.196 | 2,55 | 2,49 | 2,49 | 00:00:00 | 2000-07-24 | 2,55 | 894 | 2,57 | 2,52 | 2,56 | 00:00:00 | 2000-07-25 | 2,56 | 1.370 | 2,57 | 2,53 | 2,57 | 00:00:00 | 2000-07-26 | 2,54 | 518 | 2,57 | 2,53 | 2,57 | 00:00:00 | 2000-07-27 | 2,55 | 357 | 2,56 | 2,51 | 2,56 | 00:00:00 | 2000-07-28 | 2,55 | 833 | 2,56 | 2,51 | 2,55 | 00:00:00 | 2000-07-31 | 2,50 | 2.864 | 2,55 | 2,49 | 2,55 | 00:00:00 | 2000-08-01 | 2,47 | 4.171 | 2,53 | 2,42 | 2,53 | 00:00:00 | 2000-08-02 | 2,44 | 788 | 2,49 | 2,44 | 2,49 | 00:00:00 | 2000-08-03 | 2,40 | 4.321 | 2,45 | 2,39 | 2,44 | 00:00:00 | 2000-08-04 | 2,39 | 2.758 | 2,43 | 2,38 | 2,43 | 00:00:00 | 2000-08-07 | 2,40 | 851 | 2,42 | 2,39 | 2,40 | 00:00:00 | 2000-08-08 | 2,41 | 2.581 | 2,42 | 2,39 | 2,42 | 00:00:00 | 2000-08-09 | 2,40 | 2.442 | 2,41 | 2,39 | 2,40 | 00:00:00 | 2000-08-10 | 2,40 | 2.344 | 2,41 | 2,37 | 2,41 | 00:00:00 | 2000-08-11 | 2,42 | 2.365 | 2,42 | 2,36 | 2,39 | 00:00:00 | 2000-08-14 | 2,42 | 306 | 2,42 | 2,38 | 2,39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|