|
 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 | | 2001-07-18 | 1,94 | 1.026 | 1,95 | 1,90 | 1,93 | 00:00:00 | | 2001-07-19 | 1,93 | 102 | 1,94 | 1,92 | 1,93 | 00:00:00 | | 2001-07-20 | 1,90 | 398 | 1,94 | 1,88 | 1,94 | 00:00:00 | | 2001-07-23 | 1,91 | 156 | 1,91 | 1,89 | 1,90 | 00:00:00 | | 2001-07-24 | 1,93 | 1.031 | 1,93 | 1,89 | 1,90 | 00:00:00 | | 2001-07-25 | 1,94 | 614 | 1,94 | 1,90 | 1,91 | 00:00:00 | | 2001-07-26 | 1,94 | 597 | 1,94 | 1,92 | 1,94 | 00:00:00 | | 2001-07-27 | 1,98 | 1.341 | 1,98 | 1,94 | 1,95 | 00:00:00 | | 2001-07-30 | 2,07 | 3.280 | 2,08 | 1,99 | 1,99 | 00:00:00 | | 2001-07-31 | 2,06 | 1.024 | 2,12 | 2,04 | 2,07 | 00:00:00 | | 2001-08-01 | 2,08 | 430 | 2,08 | 2,04 | 2,04 | 00:00:00 | | 2001-08-02 | 2,06 | 780 | 2,07 | 2,04 | 2,05 | 00:00:00 | | 2001-08-03 | 2,07 | 1.143 | 2,08 | 2,06 | 2,06 | 00:00:00 | | 2001-08-06 | 2,10 | 983 | 2,10 | 2,06 | 2,07 | 00:00:00 | | 2001-08-07 | 2,09 | 792 | 2,10 | 2,09 | 2,10 | 00:00:00 | | 2001-08-08 | 2,09 | 1.013 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2001-08-09 | 2,10 | 724 | 2,10 | 2,09 | 2,09 | 00:00:00 | | 2001-08-10 | 2,10 | 472 | 2,11 | 2,08 | 2,11 | 00:00:00 | | 2001-08-13 | 2,09 | 2.753 | 2,10 | 2,07 | 2,10 | 00:00:00 | | 2001-08-14 | 2,10 | 1.780 | 2,11 | 2,09 | 2,10 | 00:00:00 | | 2001-08-15 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2001-08-16 | 2,10 | 1.205 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2001-08-17 | 2,09 | 1.805 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2001-08-20 | 2,09 | 4.940 | 2,10 | 2,06 | 2,08 | 00:00:00 | | 2001-08-21 | 2,09 | 603 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2001-08-22 | 2,09 | 2.007 | 2,11 | 2,09 | 2,10 | 00:00:00 | | 2001-08-23 | 2,09 | 955 | 2,10 | 2,09 | 2,09 | 00:00:00 | | 2001-08-24 | 2,09 | 2.228 | 2,10 | 2,09 | 2,10 | 00:00:00 | | 2001-08-27 | 2,09 | 419 | 2,10 | 2,09 | 2,09 | 00:00:00 | | 2001-08-28 | 2,08 | 194 | 2,09 | 2,08 | 2,08 | 00:00:00 | | 2001-08-29 | 2,09 | 286 | 2,09 | 2,08 | 2,08 | 00:00:00 | | 2001-08-30 | 2,08 | 238 | 2,09 | 2,08 | 2,08 | 00:00:00 | | 2001-08-31 | 2,09 | 656 | 2,09 | 2,08 | 2,08 | 00:00:00 | | 2001-09-03 | 2,07 | 1.020 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2001-09-04 | 2,08 | 295 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2001-09-05 | 2,08 | 454 | 2,08 | 2,05 | 2,06 | 00:00:00 | | 2001-09-06 | 2,08 | 134 | 2,08 | 2,05 | 2,07 | 00:00:00 | | 2001-09-07 | 2,07 | 261 | 2,07 | 2,05 | 2,06 | 00:00:00 | | 2001-09-10 | 2,02 | 617 | 2,08 | 2,02 | 2,07 | 00:00:00 | | 2001-09-11 | 1,98 | 738 | 2,03 | 1,85 | 2,02 | 00:00:00 | | 2001-09-12 | 1,91 | 879 | 1,95 | 1,82 | 1,93 | 00:00:00 | | 2001-09-13 | 1,87 | 937 | 1,89 | 1,84 | 1,86 | 00:00:00 | | 2001-09-14 | 1,89 | 783 | 1,89 | 1,76 | 1,88 | 00:00:00 | | 2001-09-17 | 1,85 | 852 | 1,85 | 1,76 | 1,76 | 00:00:00 | | 2001-09-18 | 1,85 | 753 | 1,85 | 1,81 | 1,84 | 00:00:00 | | 2001-09-19 | 1,91 | 1.053 | 1,91 | 1,85 | 1,85 | 00:00:00 | | 2001-09-20 | 1,92 | 943 | 1,92 | 1,88 | 1,90 | 00:00:00 | | 2001-09-21 | 1,90 | 1.108 | 1,90 | 1,85 | 1,89 | 00:00:00 | | 2001-09-24 | 1,92 | 282 | 1,92 | 1,89 | 1,90 | 00:00:00 | | 2001-09-25 | 1,93 | 415 | 1,93 | 1,89 | 1,90 | 00:00:00 | | 2001-09-26 | 1,92 | 373 | 1,93 | 1,91 | 1,93 | 00:00:00 | | 2001-09-27 | 1,89 | 1.010 | 1,93 | 1,85 | 1,92 | 00:00:00 | | 2001-09-28 | 1,89 | 1.205 | 1,91 | 1,86 | 1,91 | 00:00:00 | | 2001-10-01 | 1,90 | 381 | 1,92 | 1,88 | 1,92 | 00:00:00 | | 2001-10-02 | 1,91 | 245 | 1,91 | 1,88 | 1,91 | 00:00:00 | | 2001-10-03 | 1,90 | 475 | 1,92 | 1,90 | 1,91 | 00:00:00 | | 2001-10-04 | 1,97 | 1.445 | 1,98 | 1,91 | 1,91 | 00:00:00 | | 2001-10-05 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2001-10-08 | 1,93 | 317 | 1,97 | 1,93 | 1,94 | 00:00:00 | | 2001-10-09 | 1,94 | 311 | 1,95 | 1,93 | 1,95 | 00:00:00 | | 2001-10-10 | 1,97 | 289 | 1,97 | 1,94 | 1,94 | 00:00:00 | | 2001-10-11 | 1,97 | 1.131 | 2,02 | 1,97 | 1,97 | 00:00:00 | | 2001-10-12 | 1,99 | 87 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2001-10-15 | 1,98 | 466 | 2,00 | 1,97 | 2,00 | 00:00:00 | | 2001-10-16 | 2,00 | 1.667 | 2,04 | 1,96 | 1,98 | 00:00:00 | | 2001-10-17 | 1,98 | 655 | 1,99 | 1,96 | 1,97 | 00:00:00 | | 2001-10-18 | 1,97 | 187 | 1,98 | 1,95 | 1,97 | 00:00:00 | | 2001-10-19 | 1,95 | 341 | 1,96 | 1,94 | 1,96 | 00:00:00 | | 2001-10-22 | 1,96 | 171 | 1,97 | 1,94 | 1,97 | 00:00:00 | | 2001-10-23 | 1,97 | 290 | 1,98 | 1,95 | 1,95 | 00:00:00 | | 2001-10-24 | 1,97 | 795 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2001-10-25 | 1,96 | 456 | 1,98 | 1,95 | 1,98 | 00:00:00 | | 2001-10-26 | 1,94 | 377 | 1,97 | 1,94 | 1,95 | 00:00:00 | | 2001-10-29 | 1,94 | 226 | 1,95 | 1,93 | 1,94 | 00:00:00 | | 2001-10-30 | 1,91 | 289 | 1,94 | 1,91 | 1,93 | 00:00:00 | | 2001-10-31 | 1,93 | 415 | 1,94 | 1,91 | 1,93 | 00:00:00 | | 2001-11-01 | 1,93 | 0 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2001-11-02 | 1,90 | 922 | 1,93 | 1,90 | 1,91 | 00:00:00 | | 2001-11-05 | 1,92 | 494 | 1,94 | 1,91 | 1,92 | 00:00:00 | | 2001-11-06 | 1,92 | 337 | 1,94 | 1,91 | 1,94 | 00:00:00 | | 2001-11-07 | 1,91 | 1.620 | 1,93 | 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 > >> |
|
