|
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 | 2000-08-14 | 2,42 | 306 | 2,42 | 2,38 | 2,39 | 00:00:00 | 2000-08-15 | 2,42 | 0 | 2,42 | 2,42 | 2,42 | 00:00:00 | 2000-08-16 | 2,40 | 684 | 2,42 | 2,39 | 2,40 | 00:00:00 | 2000-08-17 | 2,40 | 766 | 2,40 | 2,38 | 2,40 | 00:00:00 | 2000-08-18 | 2,40 | 1.014 | 2,40 | 2,36 | 2,38 | 00:00:00 | 2000-08-21 | 2,38 | 913 | 2,40 | 2,37 | 2,40 | 00:00:00 | 2000-08-22 | 2,37 | 1.072 | 2,39 | 2,36 | 2,39 | 00:00:00 | 2000-08-23 | 2,37 | 1.111 | 2,37 | 2,35 | 2,37 | 00:00:00 | 2000-08-24 | 2,37 | 1.264 | 2,38 | 2,35 | 2,35 | 00:00:00 | 2000-08-25 | 2,42 | 842 | 2,42 | 2,36 | 2,38 | 00:00:00 | 2000-08-28 | 2,40 | 172 | 2,43 | 2,40 | 2,43 | 00:00:00 | 2000-08-29 | 2,40 | 467 | 2,42 | 2,40 | 2,42 | 00:00:00 | 2000-08-30 | 2,41 | 432 | 2,41 | 2,37 | 2,37 | 00:00:00 | 2000-08-31 | 2,42 | 1.310 | 2,42 | 2,37 | 2,40 | 00:00:00 | 2000-09-01 | 2,42 | 1.179 | 2,42 | 2,38 | 2,40 | 00:00:00 | 2000-09-04 | 2,41 | 2.566 | 2,42 | 2,40 | 2,42 | 00:00:00 | 2000-09-05 | 2,41 | 691 | 2,42 | 2,40 | 2,42 | 00:00:00 | 2000-09-06 | 2,39 | 501 | 2,41 | 2,38 | 2,41 | 00:00:00 | 2000-09-07 | 2,40 | 883 | 2,40 | 2,38 | 2,40 | 00:00:00 | 2000-09-08 | 2,37 | 719 | 2,40 | 2,37 | 2,38 | 00:00:00 | 2000-09-11 | 2,39 | 237 | 2,39 | 2,37 | 2,39 | 00:00:00 | 2000-09-12 | 2,39 | 621 | 2,39 | 2,37 | 2,37 | 00:00:00 | 2000-09-13 | 2,38 | 789 | 2,39 | 2,37 | 2,39 | 00:00:00 | 2000-09-14 | 2,39 | 346 | 2,40 | 2,38 | 2,39 | 00:00:00 | 2000-09-15 | 2,39 | 814 | 2,39 | 2,37 | 2,39 | 00:00:00 | 2000-09-18 | 2,38 | 228 | 2,39 | 2,37 | 2,39 | 00:00:00 | 2000-09-19 | 2,38 | 978 | 2,38 | 2,36 | 2,38 | 00:00:00 | 2000-09-20 | 2,38 | 632 | 2,38 | 2,35 | 2,38 | 00:00:00 | 2000-09-21 | 2,38 | 1.183 | 2,38 | 2,35 | 2,38 | 00:00:00 | 2000-09-22 | 2,38 | 530 | 2,38 | 2,34 | 2,36 | 00:00:00 | 2000-09-25 | 2,39 | 598 | 2,39 | 2,36 | 2,38 | 00:00:00 | 2000-09-26 | 2,37 | 549 | 2,39 | 2,35 | 2,39 | 00:00:00 | 2000-09-27 | 2,38 | 27.273 | 2,38 | 2,36 | 2,38 | 00:00:00 | 2000-09-28 | 2,39 | 880 | 2,39 | 2,36 | 2,38 | 00:00:00 | 2000-09-29 | 2,40 | 560 | 2,40 | 2,37 | 2,39 | 00:00:00 | 2000-10-02 | 2,38 | 491 | 2,40 | 2,37 | 2,37 | 00:00:00 | 2000-10-03 | 2,39 | 1.004 | 2,39 | 2,36 | 2,38 | 00:00:00 | 2000-10-04 | 2,35 | 706 | 2,37 | 2,35 | 2,37 | 00:00:00 | 2000-10-05 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | 2000-10-06 | 2,35 | 273 | 2,37 | 2,35 | 2,37 | 00:00:00 | 2000-10-09 | 2,32 | 821 | 2,35 | 2,32 | 2,35 | 00:00:00 | 2000-10-10 | 2,33 | 336 | 2,34 | 2,31 | 2,33 | 00:00:00 | 2000-10-11 | 2,27 | 918 | 2,33 | 2,26 | 2,33 | 00:00:00 | 2000-10-12 | 2,30 | 1.594 | 2,32 | 2,28 | 2,32 | 00:00:00 | 2000-10-13 | 2,29 | 532 | 2,29 | 2,25 | 2,26 | 00:00:00 | 2000-10-16 | 2,30 | 770 | 2,30 | 2,26 | 2,27 | 00:00:00 | 2000-10-17 | 2,27 | 408 | 2,29 | 2,26 | 2,29 | 00:00:00 | 2000-10-18 | 2,25 | 786 | 2,27 | 2,20 | 2,27 | 00:00:00 | 2000-10-19 | 2,27 | 595 | 2,28 | 2,24 | 2,27 | 00:00:00 | 2000-10-20 | 2,26 | 777 | 2,27 | 2,22 | 2,26 | 00:00:00 | 2000-10-23 | 2,24 | 328 | 2,26 | 2,20 | 2,24 | 00:00:00 | 2000-10-24 | 2,24 | 776 | 2,24 | 2,21 | 2,23 | 00:00:00 | 2000-10-25 | 2,22 | 140 | 2,24 | 2,21 | 2,24 | 00:00:00 | 2000-10-26 | 2,22 | 769 | 2,24 | 2,20 | 2,23 | 00:00:00 | 2000-10-27 | 2,23 | 416 | 2,23 | 2,21 | 2,22 | 00:00:00 | 2000-10-30 | 2,21 | 782 | 2,24 | 2,21 | 2,23 | 00:00:00 | 2000-10-31 | 2,25 | 907 | 2,25 | 2,21 | 2,22 | 00:00:00 | 2000-11-01 | 2,21 | 0 | 2,21 | 2,21 | 2,21 | 00:00:00 | 2000-11-02 | 2,25 | 1.412 | 2,29 | 2,24 | 2,25 | 00:00:00 | 2000-11-03 | 2,22 | 5.539 | 2,26 | 2,21 | 2,25 | 00:00:00 | 2000-11-06 | 2,22 | 738 | 2,24 | 2,20 | 2,22 | 00:00:00 | 2000-11-07 | 2,21 | 4.117 | 2,23 | 2,20 | 2,21 | 00:00:00 | 2000-11-08 | 2,21 | 84 | 2,22 | 2,21 | 2,21 | 00:00:00 | 2000-11-09 | 2,20 | 420 | 2,22 | 2,20 | 2,22 | 00:00:00 | 2000-11-10 | 2,19 | 1.058 | 2,22 | 2,15 | 2,20 | 00:00:00 | 2000-11-13 | 2,12 | 1.022 | 2,18 | 2,03 | 2,14 | 00:00:00 | 2000-11-14 | 2,15 | 4.635 | 2,18 | 2,14 | 2,16 | 00:00:00 | 2000-11-15 | 2,14 | 1.245 | 2,17 | 2,13 | 2,17 | 00:00:00 | 2000-11-16 | 2,13 | 1.207 | 2,14 | 2,12 | 2,13 | 00:00:00 | 2000-11-17 | 2,14 | 436 | 2,14 | 2,09 | 2,13 | 00:00:00 | 2000-11-20 | 2,10 | 1.768 | 2,14 | 2,07 | 2,14 | 00:00:00 | 2000-11-21 | 2,10 | 6.678 | 2,11 | 2,06 | 2,11 | 00:00:00 | 2000-11-22 | 2,09 | 551 | 2,09 | 2,05 | 2,08 | 00:00:00 | 2000-11-23 | 2,08 | 482 | 2,10 | 2,06 | 2,08 | 00:00:00 | 2000-11-24 | 2,12 | 757 | 2,12 | 2,08 | 2,08 | 00:00:00 | 2000-11-27 | 2,13 | 1.183 | 2,17 | 2,11 | 2,12 | 00:00:00 | 2000-11-28 | 2,14 | 660 | 2,18 | 2,11 | 2,18 | 00:00:00 | 2000-11-29 | 2,12 | 296 | 2,14 | 2,12 | 2,14 | 00:00:00 | 2000-11-30 | 2,10 | 1.021 | 2,13 | 2,09 | 2,12 | 00:00:00 | 2000-12-01 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | 2000-12-04 | 2,05 | 843 | 2,13 | 2,05 | 2,13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|