|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-19 | 1,78 | 269 | 1,79 | 1,77 | 1,77 | 00:00:00 | | 2002-06-20 | 1,78 | 2.261 | 1,80 | 1,77 | 1,78 | 00:00:00 | | 2002-06-21 | 1,78 | 5.090 | 1,79 | 1,77 | 1,77 | 00:00:00 | | 2002-06-24 | 1,78 | 165 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2002-06-25 | 1,80 | 397 | 1,82 | 1,79 | 1,82 | 00:00:00 | | 2002-06-26 | 1,80 | 242 | 1,81 | 1,79 | 1,80 | 00:00:00 | | 2002-06-27 | 1,82 | 135 | 1,82 | 1,80 | 1,81 | 00:00:00 | | 2002-06-28 | 1,80 | 136 | 1,82 | 1,80 | 1,82 | 00:00:00 | | 2002-07-01 | 1,81 | 472 | 1,81 | 1,80 | 1,80 | 00:00:00 | | 2002-07-02 | 1,81 | 164 | 1,81 | 1,79 | 1,80 | 00:00:00 | | 2002-07-03 | 1,79 | 489 | 1,81 | 1,77 | 1,81 | 00:00:00 | | 2002-07-04 | 1,81 | 148 | 1,81 | 1,78 | 1,78 | 00:00:00 | | 2002-07-05 | 1,80 | 358 | 1,81 | 1,80 | 1,81 | 00:00:00 | | 2002-07-08 | 1,81 | 118 | 1,81 | 1,79 | 1,80 | 00:00:00 | | 2002-07-09 | 1,80 | 151 | 1,81 | 1,79 | 1,80 | 00:00:00 | | 2002-07-10 | 1,80 | 14.965 | 1,85 | 1,80 | 1,81 | 00:00:00 | | 2002-07-11 | 1,81 | 84 | 1,82 | 1,80 | 1,81 | 00:00:00 | | 2002-07-12 | 1,81 | 0 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2002-07-15 | 1,80 | 166 | 1,81 | 1,78 | 1,79 | 00:00:00 | | 2002-07-16 | 1,79 | 128 | 1,81 | 1,77 | 1,78 | 00:00:00 | | 2002-07-17 | 1,80 | 21 | 1,80 | 1,78 | 1,79 | 00:00:00 | | 2002-07-18 | 1,79 | 90 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2002-07-19 | 1,75 | 410 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2002-07-22 | 1,77 | 136 | 1,78 | 1,75 | 1,75 | 00:00:00 | | 2002-07-23 | 1,78 | 2.408 | 1,80 | 1,75 | 1,77 | 00:00:00 | | 2002-07-24 | 1,72 | 394 | 1,78 | 1,71 | 1,78 | 00:00:00 | | 2002-07-25 | 1,76 | 2.985 | 1,80 | 1,73 | 1,73 | 00:00:00 | | 2002-07-26 | 1,76 | 164 | 1,77 | 1,76 | 1,77 | 00:00:00 | | 2002-07-29 | 1,81 | 201 | 1,81 | 1,75 | 1,76 | 00:00:00 | | 2002-07-30 | 1,81 | 582 | 1,83 | 1,77 | 1,81 | 00:00:00 | | 2002-07-31 | 1,82 | 229 | 1,82 | 1,80 | 1,80 | 00:00:00 | | 2002-08-01 | 1,81 | 58 | 1,83 | 1,81 | 1,83 | 00:00:00 | | 2002-08-02 | 1,80 | 240 | 1,82 | 1,80 | 1,81 | 00:00:00 | | 2002-08-05 | 1,79 | 969 | 1,82 | 1,75 | 1,82 | 00:00:00 | | 2002-08-06 | 1,78 | 23 | 1,78 | 1,77 | 1,77 | 00:00:00 | | 2002-08-07 | 1,76 | 1.004 | 1,79 | 1,75 | 1,79 | 00:00:00 | | 2002-08-08 | 1,75 | 182 | 1,78 | 1,75 | 1,77 | 00:00:00 | | 2002-08-09 | 1,76 | 13 | 1,78 | 1,75 | 1,78 | 00:00:00 | | 2002-08-12 | 1,76 | 24 | 1,77 | 1,75 | 1,76 | 00:00:00 | | 2002-08-13 | 1,77 | 85 | 1,77 | 1,75 | 1,75 | 00:00:00 | | 2002-08-14 | 1,75 | 140 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2002-08-15 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2002-08-16 | 1,74 | 177 | 1,76 | 1,74 | 1,75 | 00:00:00 | | 2002-08-19 | 1,75 | 6 | 1,75 | 1,74 | 1,74 | 00:00:00 | | 2002-08-20 | 1,74 | 228 | 1,76 | 1,74 | 1,74 | 00:00:00 | | 2002-08-21 | 1,76 | 27 | 1,76 | 1,74 | 1,74 | 00:00:00 | | 2002-08-22 | 1,77 | 318 | 1,77 | 1,75 | 1,75 | 00:00:00 | | 2002-08-23 | 1,76 | 47 | 1,78 | 1,76 | 1,78 | 00:00:00 | | 2002-08-26 | 1,77 | 236 | 1,77 | 1,75 | 1,75 | 00:00:00 | | 2002-08-27 | 1,78 | 78 | 1,78 | 1,77 | 1,77 | 00:00:00 | | 2002-08-28 | 1,79 | 31 | 1,79 | 1,76 | 1,76 | 00:00:00 | | 2002-08-29 | 1,77 | 114 | 1,80 | 1,77 | 1,79 | 00:00:00 | | 2002-08-30 | 1,73 | 206 | 1,79 | 1,73 | 1,77 | 00:00:00 | | 2002-09-02 | 1,74 | 132 | 1,76 | 1,72 | 1,76 | 00:00:00 | | 2002-09-03 | 1,72 | 97 | 1,73 | 1,71 | 1,73 | 00:00:00 | | 2002-09-04 | 1,72 | 83 | 1,73 | 1,71 | 1,71 | 00:00:00 | | 2002-09-05 | 1,73 | 22 | 1,73 | 1,72 | 1,73 | 00:00:00 | | 2002-09-06 | 1,73 | 19 | 1,73 | 1,72 | 1,73 | 00:00:00 | | 2002-09-09 | 1,72 | 38 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2002-09-10 | 1,73 | 156 | 1,73 | 1,71 | 1,71 | 00:00:00 | | 2002-09-11 | 1,74 | 43 | 1,74 | 1,72 | 1,72 | 00:00:00 | | 2002-09-12 | 1,74 | 209 | 1,74 | 1,73 | 1,73 | 00:00:00 | | 2002-09-13 | 1,74 | 83 | 1,75 | 1,74 | 1,74 | 00:00:00 | | 2002-09-16 | 1,75 | 157 | 1,75 | 1,73 | 1,74 | 00:00:00 | | 2002-09-17 | 1,76 | 51 | 1,76 | 1,73 | 1,75 | 00:00:00 | | 2002-09-18 | 1,73 | 96 | 1,76 | 1,73 | 1,76 | 00:00:00 | | 2002-09-19 | 1,75 | 117 | 1,75 | 1,71 | 1,73 | 00:00:00 | | 2002-09-20 | 1,73 | 199 | 1,75 | 1,73 | 1,73 | 00:00:00 | | 2002-09-23 | 1,75 | 727 | 1,76 | 1,72 | 1,72 | 00:00:00 | | 2002-09-24 | 1,74 | 211 | 1,75 | 1,73 | 1,74 | 00:00:00 | | 2002-09-25 | 1,72 | 1.675 | 1,75 | 1,72 | 1,74 | 00:00:00 | | 2002-09-26 | 1,75 | 672 | 1,76 | 1,72 | 1,72 | 00:00:00 | | 2002-09-27 | 1,72 | 86 | 1,75 | 1,72 | 1,75 | 00:00:00 | | 2002-09-30 | 1,66 | 475 | 1,75 | 1,61 | 1,75 | 00:00:00 | | 2002-10-01 | 1,67 | 46 | 1,71 | 1,65 | 1,66 | 00:00:00 | | 2002-10-02 | 1,70 | 198 | 1,74 | 1,68 | 1,71 | 00:00:00 | | 2002-10-03 | 1,69 | 47 | 1,71 | 1,68 | 1,68 | 00:00:00 | | 2002-10-04 | 1,70 | 129 | 1,71 | 1,69 | 1,69 | 00:00:00 | | 2002-10-07 | 1,71 | 77 | 1,71 | 1,70 | 1,71 | 00:00:00 | | 2002-10-08 | 1,71 | 271 | 1,74 | 1,70 | 1,70 | 00:00:00 | | 2002-10-09 | 1,69 | 497 | 1,72 | 1,68 | 1,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
