|
 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 | | 2001-11-07 | 1,91 | 1.620 | 1,93 | 1,90 | 1,93 | 00:00:00 | | 2001-11-08 | 1,90 | 624 | 1,92 | 1,88 | 1,90 | 00:00:00 | | 2001-11-09 | 1,89 | 1.062 | 1,91 | 1,88 | 1,91 | 00:00:00 | | 2001-11-12 | 1,89 | 361 | 1,91 | 1,88 | 1,90 | 00:00:00 | | 2001-11-13 | 1,93 | 435 | 1,93 | 1,90 | 1,91 | 00:00:00 | | 2001-11-14 | 1,94 | 291 | 1,94 | 1,91 | 1,93 | 00:00:00 | | 2001-11-15 | 1,93 | 525 | 1,95 | 1,91 | 1,92 | 00:00:00 | | 2001-11-16 | 1,93 | 720 | 1,94 | 1,92 | 1,94 | 00:00:00 | | 2001-11-19 | 1,93 | 164 | 1,93 | 1,91 | 1,92 | 00:00:00 | | 2001-11-20 | 1,93 | 4.076 | 1,94 | 1,92 | 1,93 | 00:00:00 | | 2001-11-21 | 1,93 | 268 | 1,93 | 1,91 | 1,93 | 00:00:00 | | 2001-11-22 | 1,92 | 12 | 1,92 | 1,91 | 1,91 | 00:00:00 | | 2001-11-23 | 1,92 | 179 | 1,93 | 1,91 | 1,91 | 00:00:00 | | 2001-11-26 | 1,92 | 148 | 1,93 | 1,91 | 1,92 | 00:00:00 | | 2001-11-27 | 1,92 | 432 | 1,93 | 1,92 | 1,92 | 00:00:00 | | 2001-11-28 | 1,94 | 1.073 | 1,94 | 1,92 | 1,92 | 00:00:00 | | 2001-11-29 | 1,95 | 373 | 1,95 | 1,93 | 1,95 | 00:00:00 | | 2001-11-30 | 1,95 | 624 | 1,95 | 1,94 | 1,95 | 00:00:00 | | 2001-12-03 | 1,93 | 100 | 1,94 | 1,91 | 1,91 | 00:00:00 | | 2001-12-04 | 1,93 | 1.080 | 1,95 | 1,93 | 1,94 | 00:00:00 | | 2001-12-05 | 1,93 | 1.180 | 1,95 | 1,91 | 1,95 | 00:00:00 | | 2001-12-06 | 1,94 | 595 | 1,94 | 1,93 | 1,94 | 00:00:00 | | 2001-12-07 | 1,95 | 472 | 1,95 | 1,94 | 1,94 | 00:00:00 | | 2001-12-10 | 1,94 | 2.675 | 1,95 | 1,92 | 1,94 | 00:00:00 | | 2001-12-11 | 1,95 | 456 | 1,95 | 1,93 | 1,94 | 00:00:00 | | 2001-12-12 | 1,95 | 302 | 1,95 | 1,93 | 1,93 | 00:00:00 | | 2001-12-13 | 1,95 | 407 | 1,95 | 1,93 | 1,93 | 00:00:00 | | 2001-12-14 | 1,94 | 283 | 1,95 | 1,94 | 1,94 | 00:00:00 | | 2001-12-17 | 1,95 | 582 | 1,96 | 1,94 | 1,94 | 00:00:00 | | 2001-12-18 | 1,95 | 238 | 1,96 | 1,94 | 1,94 | 00:00:00 | | 2001-12-19 | 1,95 | 326 | 1,95 | 1,94 | 1,95 | 00:00:00 | | 2001-12-20 | 1,96 | 1.048 | 1,98 | 1,94 | 1,94 | 00:00:00 | | 2001-12-21 | 2,01 | 4.195 | 2,03 | 1,96 | 1,96 | 00:00:00 | | 2001-12-24 | 2,01 | 0 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2001-12-25 | 2,01 | 0 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2001-12-26 | 2,01 | 0 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2001-12-27 | 1,98 | 459 | 2,01 | 1,98 | 2,00 | 00:00:00 | | 2001-12-28 | 1,92 | 555 | 1,99 | 1,92 | 1,98 | 00:00:00 | | 2001-12-31 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2002-01-01 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2002-01-02 | 1,96 | 278 | 1,97 | 1,94 | 1,96 | 00:00:00 | | 2002-01-03 | 1,98 | 226 | 1,99 | 1,96 | 1,97 | 00:00:00 | | 2002-01-04 | 2,00 | 509 | 2,00 | 1,97 | 1,98 | 00:00:00 | | 2002-01-07 | 2,00 | 219 | 2,01 | 1,98 | 2,00 | 00:00:00 | | 2002-01-08 | 1,99 | 270 | 1,99 | 1,97 | 1,99 | 00:00:00 | | 2002-01-09 | 1,96 | 331 | 2,00 | 1,96 | 1,99 | 00:00:00 | | 2002-01-10 | 1,97 | 58 | 1,98 | 1,96 | 1,96 | 00:00:00 | | 2002-01-11 | 1,97 | 110 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2002-01-14 | 1,98 | 273 | 1,98 | 1,96 | 1,98 | 00:00:00 | | 2002-01-15 | 1,99 | 298 | 1,99 | 1,97 | 1,98 | 00:00:00 | | 2002-01-16 | 1,99 | 266 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2002-01-17 | 1,98 | 322 | 2,00 | 1,97 | 2,00 | 00:00:00 | | 2002-01-18 | 1,99 | 426 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2002-01-21 | 1,98 | 411 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2002-01-22 | 1,98 | 292 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2002-01-23 | 1,98 | 165 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2002-01-24 | 1,99 | 313 | 2,01 | 1,98 | 1,98 | 00:00:00 | | 2002-01-25 | 2,00 | 284 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2002-01-28 | 2,00 | 27 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2002-01-29 | 1,95 | 1.095 | 2,00 | 1,95 | 1,98 | 00:00:00 | | 2002-01-30 | 1,97 | 147 | 1,98 | 1,95 | 1,98 | 00:00:00 | | 2002-01-31 | 1,97 | 165 | 1,99 | 1,97 | 1,99 | 00:00:00 | | 2002-02-01 | 1,99 | 171 | 2,00 | 1,96 | 1,96 | 00:00:00 | | 2002-02-04 | 2,01 | 740 | 2,03 | 1,99 | 2,00 | 00:00:00 | | 2002-02-05 | 2,01 | 270 | 2,01 | 2,00 | 2,00 | 00:00:00 | | 2002-02-06 | 2,01 | 158 | 2,01 | 2,00 | 2,00 | 00:00:00 | | 2002-02-07 | 2,01 | 278 | 2,01 | 2,00 | 2,00 | 00:00:00 | | 2002-02-08 | 2,00 | 699 | 2,01 | 2,00 | 2,00 | 00:00:00 | | 2002-02-11 | 2,00 | 191 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2002-02-12 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2002-02-13 | 2,01 | 1.760 | 2,01 | 1,99 | 2,01 | 00:00:00 | | 2002-02-14 | 2,01 | 321 | 2,01 | 1,99 | 2,01 | 00:00:00 | | 2002-02-15 | 2,01 | 866 | 2,01 | 1,98 | 1,99 | 00:00:00 | | 2002-02-18 | 2,00 | 84 | 2,01 | 1,99 | 2,01 | 00:00:00 | | 2002-02-19 | 2,01 | 944 | 2,01 | 1,99 | 1,99 | 00:00:00 | | 2002-02-20 | 2,00 | 149 | 2,01 | 1,98 | 1,99 | 00:00:00 | | 2002-02-21 | 2,02 | 546 | 2,02 | 1,97 | 1,99 | 00:00:00 | | 2002-02-22 | 2,01 | 161 | 2,02 | 2,00 | 2,01 | 00:00:00 | | 2002-02-25 | 2,02 | 478 | 2,02 | 1,99 | 2,01 | 00:00:00 | | 2002-02-26 | 1,99 | 241 | 2,02 | 1,99 | 1,99 | 00:00:00 | | 2002-02-27 | 2,02 | 132 | 2,02 | 1,99 | 2,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
