|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-28 | 2,18 | 565 | 2,21 | 2,16 | 2,20 | 00:00:00 | | 2001-03-29 | 2,19 | 307 | 2,20 | 2,17 | 2,18 | 00:00:00 | | 2001-03-30 | 2,20 | 202 | 2,20 | 2,17 | 2,18 | 00:00:00 | | 2001-04-02 | 2,19 | 1.029 | 2,20 | 2,16 | 2,18 | 00:00:00 | | 2001-04-03 | 2,18 | 442 | 2,18 | 2,16 | 2,18 | 00:00:00 | | 2001-04-04 | 2,19 | 1.680 | 2,19 | 2,15 | 2,16 | 00:00:00 | | 2001-04-05 | 2,20 | 1.173 | 2,20 | 2,18 | 2,20 | 00:00:00 | | 2001-04-06 | 2,18 | 1.101 | 2,20 | 2,18 | 2,20 | 00:00:00 | | 2001-04-09 | 2,25 | 5.630 | 2,27 | 2,19 | 2,20 | 00:00:00 | | 2001-04-10 | 2,30 | 3.560 | 2,32 | 2,27 | 2,29 | 00:00:00 | | 2001-04-11 | 2,32 | 1.913 | 2,32 | 2,28 | 2,31 | 00:00:00 | | 2001-04-12 | 2,34 | 1.546 | 2,34 | 2,31 | 2,32 | 00:00:00 | | 2001-04-13 | 2,34 | 0 | 2,34 | 2,34 | 2,34 | 00:00:00 | | 2001-04-16 | 2,34 | 0 | 2,34 | 2,34 | 2,34 | 00:00:00 | | 2001-04-17 | 2,30 | 7.123 | 2,36 | 2,30 | 2,35 | 00:00:00 | | 2001-04-18 | 2,28 | 5.068 | 2,34 | 2,26 | 2,34 | 00:00:00 | | 2001-04-19 | 2,08 | 4.733 | 2,10 | 2,06 | 2,06 | 00:00:00 | | 2001-04-20 | 2,08 | 15.704 | 2,09 | 2,06 | 2,09 | 00:00:00 | | 2001-04-23 | 2,08 | 2.201 | 2,08 | 2,06 | 2,08 | 00:00:00 | | 2001-04-24 | 2,08 | 1.286 | 2,08 | 2,06 | 2,08 | 00:00:00 | | 2001-04-25 | 2,08 | 0 | 2,08 | 2,08 | 2,08 | 00:00:00 | | 2001-04-26 | 2,10 | 2.047 | 2,10 | 2,07 | 2,10 | 00:00:00 | | 2001-04-27 | 2,13 | 2.472 | 2,14 | 2,10 | 2,10 | 00:00:00 | | 2001-04-30 | 2,13 | 745 | 2,14 | 2,11 | 2,14 | 00:00:00 | | 2001-05-01 | 2,13 | 0 | 2,13 | 2,13 | 2,13 | 00:00:00 | | 2001-05-02 | 2,13 | 486 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2001-05-03 | 2,12 | 1.352 | 2,12 | 2,09 | 2,11 | 00:00:00 | | 2001-05-04 | 2,12 | 2.558 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2001-05-07 | 2,12 | 539 | 2,13 | 2,11 | 2,12 | 00:00:00 | | 2001-05-08 | 2,11 | 1.802 | 2,12 | 2,10 | 2,11 | 00:00:00 | | 2001-05-09 | 2,11 | 377 | 2,12 | 2,11 | 2,11 | 00:00:00 | | 2001-05-10 | 2,13 | 4.351 | 2,14 | 2,11 | 2,12 | 00:00:00 | | 2001-05-11 | 2,14 | 1.486 | 2,14 | 2,12 | 2,12 | 00:00:00 | | 2001-05-14 | 2,16 | 1.617 | 2,16 | 2,13 | 2,13 | 00:00:00 | | 2001-05-15 | 2,17 | 1.157 | 2,18 | 2,15 | 2,15 | 00:00:00 | | 2001-05-16 | 2,18 | 698 | 2,19 | 2,16 | 2,18 | 00:00:00 | | 2001-05-17 | 2,17 | 816 | 2,18 | 2,14 | 2,17 | 00:00:00 | | 2001-05-18 | 2,15 | 457 | 2,16 | 2,14 | 2,15 | 00:00:00 | | 2001-05-21 | 2,13 | 708 | 2,14 | 2,09 | 2,13 | 00:00:00 | | 2001-05-22 | 2,14 | 460 | 2,14 | 2,10 | 2,13 | 00:00:00 | | 2001-05-23 | 2,10 | 656 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2001-05-24 | 2,11 | 323 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2001-05-25 | 2,09 | 678 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2001-05-28 | 2,08 | 1.611 | 2,11 | 2,06 | 2,09 | 00:00:00 | | 2001-05-29 | 2,09 | 978 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2001-05-30 | 2,10 | 848 | 2,10 | 2,06 | 2,10 | 00:00:00 | | 2001-05-31 | 2,08 | 498 | 2,10 | 2,08 | 2,08 | 00:00:00 | | 2001-06-01 | 2,09 | 419 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2001-06-04 | 2,09 | 448 | 2,11 | 2,08 | 2,10 | 00:00:00 | | 2001-06-05 | 2,08 | 1.267 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2001-06-06 | 2,10 | 256 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2001-06-07 | 2,10 | 647 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2001-06-08 | 2,09 | 561 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2001-06-11 | 2,08 | 519 | 2,09 | 2,06 | 2,09 | 00:00:00 | | 2001-06-12 | 2,02 | 939 | 2,07 | 2,02 | 2,06 | 00:00:00 | | 2001-06-13 | 2,06 | 435 | 2,06 | 2,02 | 2,02 | 00:00:00 | | 2001-06-14 | 2,02 | 0 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2001-06-15 | 2,06 | 963 | 2,07 | 2,03 | 2,06 | 00:00:00 | | 2001-06-18 | 2,05 | 390 | 2,06 | 2,02 | 2,06 | 00:00:00 | | 2001-06-19 | 2,04 | 616 | 2,04 | 2,02 | 2,04 | 00:00:00 | | 2001-06-20 | 2,02 | 1.707 | 2,04 | 1,99 | 2,03 | 00:00:00 | | 2001-06-21 | 2,01 | 733 | 2,02 | 1,99 | 2,01 | 00:00:00 | | 2001-06-22 | 2,03 | 1.217 | 2,03 | 2,00 | 2,02 | 00:00:00 | | 2001-06-25 | 2,00 | 364 | 2,04 | 2,00 | 2,01 | 00:00:00 | | 2001-06-26 | 2,00 | 430 | 2,01 | 1,99 | 2,00 | 00:00:00 | | 2001-06-27 | 2,00 | 164 | 2,00 | 1,99 | 1,99 | 00:00:00 | | 2001-06-28 | 2,01 | 794 | 2,01 | 1,96 | 1,99 | 00:00:00 | | 2001-06-29 | 2,01 | 645 | 2,01 | 1,99 | 2,01 | 00:00:00 | | 2001-07-02 | 1,98 | 427 | 2,01 | 1,98 | 2,00 | 00:00:00 | | 2001-07-03 | 1,98 | 201 | 2,00 | 1,97 | 2,00 | 00:00:00 | | 2001-07-04 | 1,99 | 474 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2001-07-05 | 1,97 | 273 | 1,99 | 1,97 | 1,99 | 00:00:00 | | 2001-07-06 | 1,98 | 773 | 1,99 | 1,94 | 1,97 | 00:00:00 | | 2001-07-09 | 1,96 | 323 | 1,98 | 1,96 | 1,96 | 00:00:00 | | 2001-07-10 | 1,94 | 734 | 1,97 | 1,94 | 1,96 | 00:00:00 | | 2001-07-11 | 1,94 | 778 | 1,96 | 1,90 | 1,95 | 00:00:00 | | 2001-07-12 | 1,93 | 156 | 1,93 | 1,91 | 1,92 | 00:00:00 | | 2001-07-13 | 1,92 | 138 | 1,92 | 1,90 | 1,91 | 00:00:00 | | 2001-07-16 | 1,92 | 68 | 1,92 | 1,90 | 1,92 | 00:00:00 | | 2001-07-17 | 1,93 | 416 | 1,93 | 1,90 | 1,91 | 00:00:00 | | 2001-07-18 | 1,94 | 1.026 | 1,95 | 1,90 | 1,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
