|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-27 | 2,02 | 132 | 2,02 | 1,99 | 2,00 | 00:00:00 | | 2002-02-28 | 2,03 | 294 | 2,03 | 2,00 | 2,00 | 00:00:00 | | 2002-03-01 | 2,08 | 1.543 | 2,08 | 2,02 | 2,02 | 00:00:00 | | 2002-03-04 | 2,06 | 384 | 2,10 | 2,06 | 2,08 | 00:00:00 | | 2002-03-05 | 2,07 | 66 | 2,08 | 2,05 | 2,06 | 00:00:00 | | 2002-03-06 | 2,07 | 405 | 2,08 | 2,05 | 2,06 | 00:00:00 | | 2002-03-07 | 2,05 | 214 | 2,07 | 2,05 | 2,07 | 00:00:00 | | 2002-03-08 | 2,07 | 31 | 2,07 | 2,05 | 2,06 | 00:00:00 | | 2002-03-11 | 2,07 | 265 | 2,07 | 2,05 | 2,07 | 00:00:00 | | 2002-03-12 | 2,08 | 183 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2002-03-13 | 2,08 | 124 | 2,08 | 2,05 | 2,05 | 00:00:00 | | 2002-03-14 | 2,07 | 244 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2002-03-15 | 2,10 | 3.602 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2002-03-18 | 2,12 | 1.157 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2002-03-19 | 2,12 | 187 | 2,13 | 2,11 | 2,12 | 00:00:00 | | 2002-03-20 | 2,12 | 79 | 2,12 | 2,10 | 2,11 | 00:00:00 | | 2002-03-21 | 2,11 | 114 | 2,12 | 2,10 | 2,11 | 00:00:00 | | 2002-03-22 | 2,11 | 103 | 2,11 | 2,10 | 2,11 | 00:00:00 | | 2002-03-25 | 2,11 | 285 | 2,11 | 2,08 | 2,10 | 00:00:00 | | 2002-03-26 | 2,09 | 152 | 2,11 | 2,08 | 2,11 | 00:00:00 | | 2002-03-27 | 2,13 | 436 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2002-03-28 | 2,13 | 154 | 2,13 | 2,11 | 2,12 | 00:00:00 | | 2002-03-29 | 2,13 | 0 | 2,13 | 2,13 | 2,13 | 00:00:00 | | 2002-04-01 | 2,13 | 0 | 2,13 | 2,13 | 2,13 | 00:00:00 | | 2002-04-02 | 2,11 | 112 | 2,13 | 2,10 | 2,13 | 00:00:00 | | 2002-04-03 | 2,08 | 148 | 2,11 | 2,08 | 2,11 | 00:00:00 | | 2002-04-04 | 2,08 | 606 | 2,09 | 2,05 | 2,08 | 00:00:00 | | 2002-04-05 | 2,07 | 193 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2002-04-08 | 2,07 | 1.644 | 2,08 | 2,05 | 2,08 | 00:00:00 | | 2002-04-09 | 2,07 | 85 | 2,07 | 2,06 | 2,06 | 00:00:00 | | 2002-04-10 | 2,05 | 316 | 2,07 | 2,05 | 2,06 | 00:00:00 | | 2002-04-11 | 2,05 | 149 | 2,05 | 2,03 | 2,05 | 00:00:00 | | 2002-04-12 | 2,02 | 274 | 2,05 | 2,02 | 2,05 | 00:00:00 | | 2002-04-15 | 2,03 | 66 | 2,04 | 2,02 | 2,03 | 00:00:00 | | 2002-04-16 | 2,04 | 74 | 2,04 | 2,03 | 2,04 | 00:00:00 | | 2002-04-17 | 2,05 | 93 | 2,05 | 2,04 | 2,04 | 00:00:00 | | 2002-04-18 | 2,05 | 361 | 2,05 | 2,04 | 2,05 | 00:00:00 | | 2002-04-19 | 2,05 | 118 | 2,05 | 2,03 | 2,04 | 00:00:00 | | 2002-04-22 | 2,06 | 118 | 2,06 | 2,04 | 2,04 | 00:00:00 | | 2002-04-23 | 2,09 | 291 | 2,09 | 2,07 | 2,07 | 00:00:00 | | 2002-04-24 | 2,07 | 188 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2002-04-25 | 2,07 | 0 | 2,07 | 2,07 | 2,07 | 00:00:00 | | 2002-04-26 | 2,05 | 503 | 2,08 | 2,05 | 2,08 | 00:00:00 | | 2002-04-29 | 1,97 | 549 | 1,99 | 1,95 | 1,99 | 00:00:00 | | 2002-04-30 | 1,98 | 828 | 1,98 | 1,95 | 1,97 | 00:00:00 | | 2002-05-01 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2002-05-02 | 1,97 | 997 | 1,97 | 1,95 | 1,96 | 00:00:00 | | 2002-05-03 | 1,95 | 373 | 1,96 | 1,95 | 1,95 | 00:00:00 | | 2002-05-06 | 1,96 | 389 | 1,96 | 1,93 | 1,95 | 00:00:00 | | 2002-05-07 | 1,94 | 993 | 1,96 | 1,89 | 1,96 | 00:00:00 | | 2002-05-08 | 1,91 | 226 | 1,94 | 1,90 | 1,90 | 00:00:00 | | 2002-05-09 | 1,94 | 198 | 1,94 | 1,91 | 1,93 | 00:00:00 | | 2002-05-10 | 1,92 | 671 | 1,94 | 1,90 | 1,92 | 00:00:00 | | 2002-05-13 | 1,91 | 478 | 1,91 | 1,90 | 1,90 | 00:00:00 | | 2002-05-14 | 1,91 | 1.131 | 1,92 | 1,87 | 1,91 | 00:00:00 | | 2002-05-15 | 1,90 | 1.019 | 1,91 | 1,88 | 1,90 | 00:00:00 | | 2002-05-16 | 1,88 | 2.503 | 1,91 | 1,88 | 1,91 | 00:00:00 | | 2002-05-17 | 1,90 | 1.241 | 1,90 | 1,86 | 1,90 | 00:00:00 | | 2002-05-20 | 1,90 | 771 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2002-05-21 | 1,89 | 975 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2002-05-22 | 1,90 | 713 | 1,90 | 1,89 | 1,90 | 00:00:00 | | 2002-05-23 | 1,89 | 484 | 1,90 | 1,89 | 1,90 | 00:00:00 | | 2002-05-24 | 1,88 | 171 | 1,89 | 1,87 | 1,88 | 00:00:00 | | 2002-05-27 | 1,87 | 888 | 1,90 | 1,87 | 1,90 | 00:00:00 | | 2002-05-28 | 1,88 | 79 | 1,88 | 1,86 | 1,88 | 00:00:00 | | 2002-05-29 | 1,87 | 450 | 1,88 | 1,86 | 1,87 | 00:00:00 | | 2002-05-30 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2002-05-31 | 1,87 | 435 | 1,87 | 1,85 | 1,86 | 00:00:00 | | 2002-06-03 | 1,85 | 643 | 1,86 | 1,83 | 1,86 | 00:00:00 | | 2002-06-04 | 1,88 | 435 | 1,88 | 1,82 | 1,82 | 00:00:00 | | 2002-06-05 | 1,87 | 149 | 1,88 | 1,84 | 1,88 | 00:00:00 | | 2002-06-06 | 1,85 | 144 | 1,87 | 1,84 | 1,85 | 00:00:00 | | 2002-06-07 | 1,82 | 189 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2002-06-10 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2002-06-11 | 1,81 | 267 | 1,85 | 1,81 | 1,82 | 00:00:00 | | 2002-06-12 | 1,79 | 307 | 1,81 | 1,79 | 1,81 | 00:00:00 | | 2002-06-13 | 1,77 | 137 | 1,81 | 1,77 | 1,80 | 00:00:00 | | 2002-06-14 | 1,74 | 244 | 1,77 | 1,72 | 1,77 | 00:00:00 | | 2002-06-17 | 1,76 | 306 | 1,79 | 1,73 | 1,73 | 00:00:00 | | 2002-06-18 | 1,79 | 155 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2002-06-19 | 1,78 | 269 | 1,79 | 1,77 | 1,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
