(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-31 | 00:00:00 | 1,44 | 1,49 | 1,42 | 1,49 | 165 | | 2003-01-01 | 00:00:00 | 1,49 | 1,49 | 1,49 | 1,49 | 0 | | 2003-01-02 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,43 | 1.700 | | 2003-01-03 | 00:00:00 | 1,43 | 1,43 | 1,39 | 1,43 | 3.200 | | 2003-01-06 | 00:00:00 | 1,43 | 1,43 | 1,43 | 1,43 | 0 | | 2003-01-07 | 00:00:00 | 1,43 | 1,43 | 1,40 | 1,42 | 3.000 | | 2003-01-08 | 00:00:00 | 1,43 | 1,43 | 1,43 | 1,43 | 0 | | 2003-01-09 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,42 | 1.000 | | 2003-01-10 | 00:00:00 | 1,40 | 1,41 | 1,40 | 1,41 | 500 | | 2003-01-13 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,42 | 500 | | 2003-01-14 | 00:00:00 | 1,42 | 1,42 | 1,42 | 1,42 | 0 | | 2003-01-15 | 00:00:00 | 1,42 | 1,42 | 1,39 | 1,41 | 400 | | 2003-01-16 | 00:00:00 | 1,40 | 1,41 | 1,37 | 1,40 | 19.700 | | 2003-01-17 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,40 | 20.300 | | 2003-01-20 | 00:00:00 | 1,41 | 1,41 | 1,39 | 1,40 | 4.200 | | 2003-01-21 | 00:00:00 | 1,41 | 1,41 | 1,38 | 1,40 | 1.100 | | 2003-01-22 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,39 | 28.600 | | 2003-01-23 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,40 | 1.900 | | 2003-01-24 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,40 | 181.500 | | 2003-01-27 | 00:00:00 | 1,41 | 1,41 | 1,40 | 1,40 | 77.500 | | 2003-01-28 | 00:00:00 | 1,41 | 1,41 | 1,39 | 1,39 | 7.000 | | 2003-01-29 | 00:00:00 | 1,40 | 1,40 | 1,39 | 1,40 | 200 | | 2003-01-30 | 00:00:00 | 1,40 | 1,40 | 1,39 | 1,40 | 17.200 | | 2003-01-31 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,40 | 33.300 | | 2003-02-03 | 00:00:00 | 1,40 | 1,43 | 1,40 | 1,40 | 9.100 | | 2003-02-04 | 00:00:00 | 1,41 | 1,41 | 1,40 | 1,40 | 100.000 | | 2003-02-05 | 00:00:00 | 1,41 | 1,41 | 1,39 | 1,39 | 3.600 | | 2003-02-06 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 72.100 | | 2003-02-07 | 00:00:00 | 1,43 | 1,43 | 1,39 | 1,39 | 300 | | 2003-02-10 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 0 | | 2003-02-11 | 00:00:00 | 1,41 | 1,41 | 1,40 | 1,40 | 88.800 | | 2003-02-12 | 00:00:00 | 1,41 | 1,41 | 1,40 | 1,40 | 100 | | 2003-02-13 | 00:00:00 | 1,41 | 1,41 | 1,40 | 1,40 | 500 | | 2003-02-14 | 00:00:00 | 1,41 | 1,42 | 1,39 | 1,41 | 600 | | 2003-02-17 | 00:00:00 | 1,42 | 1,42 | 1,39 | 1,40 | 900 | | 2003-02-18 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 0 | | 2003-02-19 | 00:00:00 | 1,41 | 1,41 | 1,35 | 1,38 | 12.500 | | 2003-02-20 | 00:00:00 | 1,39 | 1,39 | 1,36 | 1,37 | 8.300 | | 2003-02-21 | 00:00:00 | 1,39 | 1,39 | 1,36 | 1,39 | 10.100 | | 2003-02-24 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,40 | 100 | | 2003-02-25 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,38 | 1.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
