(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 | | 2002-01-29 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,36 | 14 | | 2002-01-30 | 00:00:00 | 1,36 | 1,36 | 1,30 | 1,30 | 117 | | 2002-01-31 | 00:00:00 | 1,35 | 1,36 | 1,32 | 1,36 | 36 | | 2002-02-01 | 00:00:00 | 1,35 | 1,40 | 1,35 | 1,38 | 2.060 | | 2002-02-04 | 00:00:00 | 1,38 | 1,40 | 1,31 | 1,36 | 313 | | 2002-02-05 | 00:00:00 | 1,35 | 1,37 | 1,34 | 1,35 | 38 | | 2002-02-06 | 00:00:00 | 1,36 | 1,36 | 1,34 | 1,35 | 7 | | 2002-02-07 | 00:00:00 | 1,36 | 1,37 | 1,36 | 1,37 | 70 | | 2002-02-08 | 00:00:00 | 1,38 | 1,39 | 1,38 | 1,39 | 275 | | 2002-02-11 | 00:00:00 | 1,38 | 1,39 | 1,38 | 1,39 | 2 | | 2002-02-12 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2002-02-13 | 00:00:00 | 1,37 | 1,39 | 1,37 | 1,39 | 6 | | 2002-02-14 | 00:00:00 | 1,37 | 1,39 | 1,35 | 1,39 | 15 | | 2002-02-15 | 00:00:00 | 1,37 | 1,38 | 1,32 | 1,38 | 117 | | 2002-02-18 | 00:00:00 | 1,38 | 1,38 | 1,36 | 1,38 | 43 | | 2002-02-19 | 00:00:00 | 1,37 | 1,37 | 1,32 | 1,37 | 206 | | 2002-02-20 | 00:00:00 | 1,37 | 1,38 | 1,37 | 1,38 | 53 | | 2002-02-21 | 00:00:00 | 1,39 | 1,39 | 1,36 | 1,39 | 79 | | 2002-02-22 | 00:00:00 | 1,38 | 1,38 | 1,38 | 1,38 | 0 | | 2002-02-25 | 00:00:00 | 1,38 | 1,38 | 1,38 | 1,38 | 0 | | 2002-02-26 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,37 | 8 | | 2002-02-27 | 00:00:00 | 1,36 | 1,38 | 1,36 | 1,38 | 278 | | 2002-02-28 | 00:00:00 | 1,37 | 1,37 | 1,35 | 1,36 | 284 | | 2002-03-01 | 00:00:00 | 1,37 | 1,37 | 1,35 | 1,36 | 10 | | 2002-03-04 | 00:00:00 | 1,36 | 1,37 | 1,35 | 1,37 | 39 | | 2002-03-05 | 00:00:00 | 1,36 | 1,36 | 1,34 | 1,36 | 10 | | 2002-03-06 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,35 | 1 | | 2002-03-07 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,36 | 1 | | 2002-03-08 | 00:00:00 | 1,36 | 1,37 | 1,36 | 1,36 | 47 | | 2002-03-11 | 00:00:00 | 1,36 | 1,36 | 1,36 | 1,36 | 14 | | 2002-03-12 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,36 | 151 | | 2002-03-13 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,36 | 104 | | 2002-03-14 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,36 | 14 | | 2002-03-15 | 00:00:00 | 1,35 | 1,36 | 1,33 | 1,36 | 112 | | 2002-03-18 | 00:00:00 | 1,36 | 1,36 | 1,32 | 1,36 | 169 | | 2002-03-19 | 00:00:00 | 1,36 | 1,36 | 1,36 | 1,36 | 5 | | 2002-03-20 | 00:00:00 | 1,36 | 1,36 | 1,36 | 1,36 | 1.478 | | 2002-03-21 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,35 | 27 | | 2002-03-22 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,36 | 52 | | 2002-03-25 | 00:00:00 | 1,35 | 1,39 | 1,34 | 1,39 | 350 | | 2002-03-26 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,39 | 111 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
