(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-16 | 00:00:00 | 1,41 | 1,41 | 1,39 | 1,39 | 13 | | 2002-07-17 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,40 | 57 | | 2002-07-18 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 10 | | 2002-07-19 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 1 | | 2002-07-22 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,40 | 55 | | 2002-07-23 | 00:00:00 | 1,40 | 1,40 | 1,39 | 1,40 | 8 | | 2002-07-24 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,40 | 16 | | 2002-07-25 | 00:00:00 | 1,38 | 1,40 | 1,36 | 1,40 | 25 | | 2002-07-26 | 00:00:00 | 1,40 | 1,40 | 1,36 | 1,40 | 117 | | 2002-07-29 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2002-07-30 | 00:00:00 | 1,40 | 1,42 | 1,39 | 1,39 | 605 | | 2002-07-31 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,41 | 109 | | 2002-08-01 | 00:00:00 | 1,42 | 1,42 | 1,41 | 1,41 | 105 | | 2002-08-02 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,43 | 55 | | 2002-08-05 | 00:00:00 | 1,37 | 1,41 | 1,37 | 1,41 | 132 | | 2002-08-06 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 0 | | 2002-08-07 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2002-08-08 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,38 | 60 | | 2002-08-09 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 98 | | 2002-08-12 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 0 | | 2002-08-13 | 00:00:00 | 1,41 | 1,41 | 1,39 | 1,40 | 337 | | 2002-08-14 | 00:00:00 | 1,40 | 1,41 | 1,40 | 1,41 | 1 | | 2002-08-15 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 0 | | 2002-08-16 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 0 | | 2002-08-19 | 00:00:00 | 1,40 | 1,41 | 1,40 | 1,41 | 5 | | 2002-08-20 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 0 | | 2002-08-21 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 0 | | 2002-08-22 | 00:00:00 | 1,41 | 1,41 | 1,39 | 1,41 | 163 | | 2002-08-23 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 0 | | 2002-08-26 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 445 | | 2002-08-27 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 391 | | 2002-08-28 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 0 | | 2002-08-29 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,40 | 12 | | 2002-08-30 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2002-09-02 | 00:00:00 | 1,40 | 1,40 | 1,36 | 1,39 | 39 | | 2002-09-03 | 00:00:00 | 1,38 | 1,39 | 1,38 | 1,39 | 65 | | 2002-09-04 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,40 | 413 | | 2002-09-05 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2002-09-06 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2002-09-09 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 8 | | 2002-09-10 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
