(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-21 | 00:00:00 | 1,43 | 1,46 | 1,43 | 1,45 | 22 | 2002-05-22 | 00:00:00 | 1,46 | 1,46 | 1,44 | 1,44 | 51 | 2002-05-23 | 00:00:00 | 1,43 | 1,44 | 1,43 | 1,44 | 4 | 2002-05-24 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 43 | 2002-05-27 | 00:00:00 | 1,44 | 1,45 | 1,42 | 1,44 | 117 | 2002-05-28 | 00:00:00 | 1,45 | 1,47 | 1,44 | 1,44 | 1.201 | 2002-05-29 | 00:00:00 | 1,46 | 1,47 | 1,43 | 1,44 | 1.264 | 2002-05-30 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 0 | 2002-05-31 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 1 | 2002-06-03 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 100 | 2002-06-04 | 00:00:00 | 1,43 | 1,44 | 1,43 | 1,44 | 128 | 2002-06-05 | 00:00:00 | 1,43 | 1,43 | 1,43 | 1,43 | 20 | 2002-06-06 | 00:00:00 | 1,44 | 1,44 | 1,43 | 1,43 | 7 | 2002-06-07 | 00:00:00 | 1,45 | 1,45 | 1,40 | 1,43 | 23 | 2002-06-10 | 00:00:00 | 1,43 | 1,43 | 1,43 | 1,43 | 0 | 2002-06-11 | 00:00:00 | 1,43 | 1,43 | 1,43 | 1,43 | 0 | 2002-06-12 | 00:00:00 | 1,41 | 1,43 | 1,41 | 1,42 | 20 | 2002-06-13 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,42 | 61 | 2002-06-14 | 00:00:00 | 1,42 | 1,42 | 1,40 | 1,40 | 1.015 | 2002-06-17 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,42 | 26 | 2002-06-18 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,41 | 100 | 2002-06-19 | 00:00:00 | 1,43 | 1,44 | 1,41 | 1,42 | 1.834 | 2002-06-20 | 00:00:00 | 1,44 | 1,44 | 1,42 | 1,42 | 110 | 2002-06-21 | 00:00:00 | 1,43 | 1,43 | 1,40 | 1,41 | 90 | 2002-06-24 | 00:00:00 | 1,42 | 1,42 | 1,41 | 1,41 | 41 | 2002-06-25 | 00:00:00 | 1,40 | 1,44 | 1,32 | 1,41 | 367 | 2002-06-26 | 00:00:00 | 1,40 | 1,43 | 1,40 | 1,40 | 195 | 2002-06-27 | 00:00:00 | 1,43 | 1,43 | 1,40 | 1,40 | 691 | 2002-06-28 | 00:00:00 | 1,43 | 1,44 | 1,42 | 1,44 | 105 | 2002-07-01 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 27 | 2002-07-02 | 00:00:00 | 1,43 | 1,43 | 1,40 | 1,40 | 56 | 2002-07-03 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,40 | 6 | 2002-07-04 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,40 | 278 | 2002-07-05 | 00:00:00 | 1,40 | 1,43 | 1,39 | 1,40 | 316 | 2002-07-08 | 00:00:00 | 1,42 | 1,42 | 1,40 | 1,40 | 2 | 2002-07-09 | 00:00:00 | 1,42 | 1,42 | 1,40 | 1,40 | 5 | 2002-07-10 | 00:00:00 | 1,42 | 1,42 | 1,40 | 1,40 | 507 | 2002-07-11 | 00:00:00 | 1,41 | 1,41 | 1,40 | 1,40 | 6 | 2002-07-12 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | 2002-07-15 | 00:00:00 | 1,41 | 1,41 | 1,40 | 1,40 | 100 | 2002-07-16 | 00:00:00 | 1,41 | 1,41 | 1,39 | 1,39 | 13 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|