(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-04 | 00:00:00 | 1,29 | 1,29 | 1,26 | 1,29 | 21 | | 2001-12-05 | 00:00:00 | 1,29 | 1,29 | 1,26 | 1,28 | 84 | | 2001-12-06 | 00:00:00 | 1,26 | 1,28 | 1,26 | 1,28 | 63 | | 2001-12-07 | 00:00:00 | 1,28 | 1,30 | 1,28 | 1,30 | 110 | | 2001-12-10 | 00:00:00 | 1,30 | 1,34 | 1,30 | 1,33 | 240 | | 2001-12-11 | 00:00:00 | 1,32 | 1,34 | 1,31 | 1,34 | 164 | | 2001-12-12 | 00:00:00 | 1,34 | 1,43 | 1,33 | 1,39 | 1.071 | | 2001-12-13 | 00:00:00 | 1,40 | 1,41 | 1,33 | 1,35 | 614 | | 2001-12-14 | 00:00:00 | 1,33 | 1,36 | 1,33 | 1,35 | 692 | | 2001-12-17 | 00:00:00 | 1,36 | 1,36 | 1,36 | 1,36 | 114 | | 2001-12-18 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,36 | 40 | | 2001-12-19 | 00:00:00 | 1,35 | 1,35 | 1,33 | 1,35 | 95 | | 2001-12-20 | 00:00:00 | 1,34 | 1,37 | 1,33 | 1,37 | 184 | | 2001-12-21 | 00:00:00 | 1,38 | 1,39 | 1,35 | 1,39 | 110 | | 2001-12-24 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2001-12-25 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2001-12-26 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2001-12-27 | 00:00:00 | 1,38 | 1,39 | 1,38 | 1,39 | 47 | | 2001-12-28 | 00:00:00 | 1,38 | 1,40 | 1,38 | 1,40 | 2.185 | | 2001-12-31 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2002-01-01 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2002-01-02 | 00:00:00 | 1,38 | 1,41 | 1,38 | 1,41 | 15 | | 2002-01-03 | 00:00:00 | 1,39 | 1,41 | 1,39 | 1,41 | 25 | | 2002-01-04 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,40 | 112 | | 2002-01-07 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 6 | | 2002-01-08 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2002-01-09 | 00:00:00 | 1,38 | 1,39 | 1,38 | 1,39 | 100 | | 2002-01-10 | 00:00:00 | 1,39 | 1,39 | 1,36 | 1,39 | 11 | | 2002-01-11 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,40 | 22 | | 2002-01-14 | 00:00:00 | 1,37 | 1,39 | 1,35 | 1,39 | 22 | | 2002-01-15 | 00:00:00 | 1,38 | 1,38 | 1,35 | 1,38 | 88 | | 2002-01-16 | 00:00:00 | 1,36 | 1,37 | 1,35 | 1,37 | 26 | | 2002-01-17 | 00:00:00 | 1,36 | 1,39 | 1,36 | 1,38 | 5 | | 2002-01-18 | 00:00:00 | 1,35 | 1,38 | 1,34 | 1,37 | 122 | | 2002-01-21 | 00:00:00 | 1,35 | 1,37 | 1,35 | 1,37 | 13 | | 2002-01-22 | 00:00:00 | 1,37 | 1,37 | 1,35 | 1,37 | 21 | | 2002-01-23 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,37 | 1 | | 2002-01-24 | 00:00:00 | 1,37 | 1,37 | 1,35 | 1,36 | 25 | | 2002-01-25 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,36 | 28 | | 2002-01-28 | 00:00:00 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | | 2002-01-29 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,36 | 14 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
