(Login BolsaPT & Canal Forex) |
|
 MOTA-ENGIL SGPS - [Ticker: EGL.LS] |     | | Última Trade | 3,598 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,150 (+4,350%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,694 x 3.300.000 - 1,720 x 110.600 | EPS | 0,00 | | Abertura | 3,480 | PER | 0,00% | | Máximo | 3,598 | Pagamento Dividendo | | | Mínimo | 3,468 | Data Ex-Dividendo | | | Fecho Anterior | 3,448 | Yield | | | Volume | 1.027.782 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para EGL.LS de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-14 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,20 | 94 | | 2001-08-15 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 0 | | 2001-08-16 | 00:00:00 | 1,21 | 1,21 | 1,19 | 1,20 | 11 | | 2001-08-17 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,20 | 19 | | 2001-08-20 | 00:00:00 | 1,19 | 1,20 | 1,19 | 1,20 | 3 | | 2001-08-21 | 00:00:00 | 1,19 | 1,19 | 1,16 | 1,19 | 510 | | 2001-08-22 | 00:00:00 | 1,19 | 1,20 | 1,16 | 1,18 | 148 | | 2001-08-23 | 00:00:00 | 1,17 | 1,19 | 1,17 | 1,19 | 581 | | 2001-08-24 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,18 | 792 | | 2001-08-27 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,18 | 748 | | 2001-08-28 | 00:00:00 | 1,18 | 1,18 | 1,18 | 1,18 | 20 | | 2001-08-29 | 00:00:00 | 1,17 | 1,19 | 1,17 | 1,19 | 831 | | 2001-08-30 | 00:00:00 | 1,18 | 1,18 | 1,17 | 1,17 | 149 | | 2001-08-31 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,17 | 200 | | 2001-09-03 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,17 | 36 | | 2001-09-04 | 00:00:00 | 1,16 | 1,19 | 1,16 | 1,17 | 87 | | 2001-09-05 | 00:00:00 | 1,17 | 1,19 | 1,16 | 1,17 | 107 | | 2001-09-06 | 00:00:00 | 1,16 | 1,17 | 1,14 | 1,17 | 102 | | 2001-09-07 | 00:00:00 | 1,16 | 1,17 | 1,14 | 1,17 | 139 | | 2001-09-10 | 00:00:00 | 1,16 | 1,17 | 1,08 | 1,17 | 188 | | 2001-09-11 | 00:00:00 | 1,15 | 1,16 | 1,10 | 1,15 | 135 | | 2001-09-12 | 00:00:00 | 1,04 | 1,14 | 1,04 | 1,13 | 1.141 | | 2001-09-13 | 00:00:00 | 1,13 | 1,15 | 1,13 | 1,13 | 1.019 | | 2001-09-14 | 00:00:00 | 1,13 | 1,13 | 1,13 | 1,13 | 1.005 | | 2001-09-17 | 00:00:00 | 1,04 | 1,10 | 1,04 | 1,10 | 1.632 | | 2001-09-18 | 00:00:00 | 1,10 | 1,10 | 1,05 | 1,10 | 91 | | 2001-09-19 | 00:00:00 | 1,10 | 1,14 | 1,10 | 1,13 | 153 | | 2001-09-20 | 00:00:00 | 1,11 | 1,13 | 1,08 | 1,12 | 55 | | 2001-09-21 | 00:00:00 | 1,12 | 1,15 | 1,10 | 1,11 | 255 | | 2001-09-24 | 00:00:00 | 1,12 | 1,12 | 1,12 | 1,12 | 7 | | 2001-09-25 | 00:00:00 | 1,12 | 1,13 | 1,10 | 1,13 | 34 | | 2001-09-26 | 00:00:00 | 1,11 | 1,20 | 1,11 | 1,16 | 98 | | 2001-09-27 | 00:00:00 | 1,13 | 1,16 | 1,13 | 1,16 | 32 | | 2001-09-28 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,16 | 31 | | 2001-10-01 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,16 | 14 | | 2001-10-02 | 00:00:00 | 1,16 | 1,16 | 1,16 | 1,16 | 0 | | 2001-10-03 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,16 | 11 | | 2001-10-04 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,16 | 181 | | 2001-10-05 | 00:00:00 | 1,16 | 1,16 | 1,16 | 1,16 | 0 | | 2001-10-08 | 00:00:00 | 1,16 | 1,16 | 1,16 | 1,16 | 5 | | 2001-10-09 | 00:00:00 | 1,11 | 1,15 | 1,11 | 1,15 | 408 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
