(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-09 | 00:00:00 | 1,11 | 1,15 | 1,11 | 1,15 | 408 | | 2001-10-10 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 52 | | 2001-10-11 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,16 | 40 | | 2001-10-12 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 1 | | 2001-10-15 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 8 | | 2001-10-16 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,16 | 58 | | 2001-10-17 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,16 | 93 | | 2001-10-18 | 00:00:00 | 1,16 | 1,16 | 1,13 | 1,13 | 19 | | 2001-10-19 | 00:00:00 | 1,13 | 1,28 | 1,13 | 1,18 | 711 | | 2001-10-22 | 00:00:00 | 1,23 | 1,23 | 1,17 | 1,19 | 97 | | 2001-10-23 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,19 | 67 | | 2001-10-24 | 00:00:00 | 1,18 | 1,21 | 1,18 | 1,21 | 115 | | 2001-10-25 | 00:00:00 | 1,21 | 1,23 | 1,16 | 1,16 | 74 | | 2001-10-26 | 00:00:00 | 1,15 | 1,18 | 1,14 | 1,17 | 285 | | 2001-10-29 | 00:00:00 | 1,15 | 1,18 | 1,14 | 1,14 | 199 | | 2001-10-30 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,14 | 13 | | 2001-10-31 | 00:00:00 | 1,16 | 1,16 | 1,11 | 1,13 | 152 | | 2001-11-01 | 00:00:00 | 1,13 | 1,13 | 1,13 | 1,13 | 0 | | 2001-11-02 | 00:00:00 | 1,13 | 1,13 | 1,13 | 1,13 | 22 | | 2001-11-05 | 00:00:00 | 1,14 | 1,14 | 1,11 | 1,14 | 54 | | 2001-11-06 | 00:00:00 | 1,13 | 1,14 | 1,13 | 1,14 | 5 | | 2001-11-07 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,15 | 305 | | 2001-11-08 | 00:00:00 | 1,14 | 1,16 | 1,14 | 1,16 | 78 | | 2001-11-09 | 00:00:00 | 1,16 | 1,16 | 1,14 | 1,15 | 30 | | 2001-11-12 | 00:00:00 | 1,13 | 1,16 | 1,13 | 1,16 | 9 | | 2001-11-13 | 00:00:00 | 1,15 | 1,15 | 1,13 | 1,15 | 131 | | 2001-11-14 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 20 | | 2001-11-15 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,13 | 82 | | 2001-11-16 | 00:00:00 | 1,15 | 1,21 | 1,15 | 1,17 | 498 | | 2001-11-19 | 00:00:00 | 1,17 | 1,19 | 1,17 | 1,19 | 165 | | 2001-11-20 | 00:00:00 | 1,19 | 1,28 | 1,18 | 1,21 | 1.382 | | 2001-11-21 | 00:00:00 | 1,22 | 1,22 | 1,19 | 1,21 | 200 | | 2001-11-22 | 00:00:00 | 1,19 | 1,21 | 1,19 | 1,21 | 4 | | 2001-11-23 | 00:00:00 | 1,20 | 1,25 | 1,20 | 1,25 | 167 | | 2001-11-26 | 00:00:00 | 1,25 | 1,34 | 1,25 | 1,29 | 845 | | 2001-11-27 | 00:00:00 | 1,29 | 1,35 | 1,29 | 1,32 | 460 | | 2001-11-28 | 00:00:00 | 1,32 | 1,35 | 1,32 | 1,34 | 160 | | 2001-11-29 | 00:00:00 | 1,34 | 1,34 | 1,27 | 1,30 | 299 | | 2001-11-30 | 00:00:00 | 1,30 | 1,30 | 1,29 | 1,29 | 27 | | 2001-12-03 | 00:00:00 | 1,25 | 1,29 | 1,25 | 1,29 | 17 | | 2001-12-04 | 00:00:00 | 1,29 | 1,29 | 1,26 | 1,29 | 21 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
