(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 | | 2003-02-25 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,38 | 1.400 | | 2003-02-26 | 00:00:00 | 1,40 | 1,40 | 1,37 | 1,37 | 100 | | 2003-02-27 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,38 | 100 | | 2003-02-28 | 00:00:00 | 1,39 | 1,39 | 1,37 | 1,38 | 100 | | 2003-03-03 | 00:00:00 | 1,40 | 1,40 | 1,36 | 1,38 | 14.200 | | 2003-03-04 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,39 | 1.500 | | 2003-03-05 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,37 | 75.100 | | 2003-03-06 | 00:00:00 | 1,37 | 1,39 | 1,37 | 1,38 | 200 | | 2003-03-07 | 00:00:00 | 1,38 | 1,38 | 1,38 | 1,38 | 100 | | 2003-03-10 | 00:00:00 | 1,39 | 1,39 | 1,37 | 1,37 | 100 | | 2003-03-11 | 00:00:00 | 1,39 | 1,39 | 1,35 | 1,37 | 102.400 | | 2003-03-12 | 00:00:00 | 1,37 | 1,38 | 1,35 | 1,36 | 5.900 | | 2003-03-13 | 00:00:00 | 1,38 | 1,38 | 1,34 | 1,37 | 103.900 | | 2003-03-14 | 00:00:00 | 1,37 | 1,37 | 1,33 | 1,36 | 1.500 | | 2003-03-17 | 00:00:00 | 1,36 | 1,37 | 1,34 | 1,37 | 1.000 | | 2003-03-18 | 00:00:00 | 1,35 | 1,37 | 1,33 | 1,37 | 2.000 | | 2003-03-19 | 00:00:00 | 1,37 | 1,39 | 1,37 | 1,37 | 18.300 | | 2003-03-20 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2003-03-21 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2003-03-24 | 00:00:00 | 1,39 | 1,39 | 1,34 | 1,37 | 600 | | 2003-03-25 | 00:00:00 | 1,37 | 1,37 | 1,34 | 1,37 | 1.400 | | 2003-03-26 | 00:00:00 | 1,37 | 1,37 | 1,35 | 1,37 | 800 | | 2003-03-27 | 00:00:00 | 1,37 | 1,37 | 1,35 | 1,37 | 16.300 | | 2003-03-28 | 00:00:00 | 1,37 | 1,37 | 1,33 | 1,36 | 9.200 | | 2003-03-31 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,35 | 100 | | 2003-04-01 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,36 | 400 | | 2003-04-02 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,35 | 100 | | 2003-04-03 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,36 | 1.200 | | 2003-04-04 | 00:00:00 | 1,36 | 1,37 | 1,30 | 1,34 | 19.000 | | 2003-04-07 | 00:00:00 | 1,34 | 1,35 | 1,30 | 1,33 | 60.300 | | 2003-04-08 | 00:00:00 | 1,32 | 1,34 | 1,30 | 1,34 | 4.300 | | 2003-04-09 | 00:00:00 | 1,34 | 1,34 | 1,30 | 1,33 | 6.000 | | 2003-04-10 | 00:00:00 | 1,33 | 1,33 | 1,33 | 1,33 | 0 | | 2003-04-11 | 00:00:00 | 1,32 | 1,33 | 1,32 | 1,33 | 0 | | 2003-04-14 | 00:00:00 | 1,32 | 1,34 | 1,30 | 1,33 | 35.300 | | 2003-04-15 | 00:00:00 | 1,34 | 1,35 | 1,33 | 1,35 | 115.300 | | 2003-04-16 | 00:00:00 | 1,35 | 1,35 | 1,34 | 1,35 | 5.300 | | 2003-04-17 | 00:00:00 | 1,35 | 1,35 | 1,34 | 1,35 | 17.000 | | 2003-04-18 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | | 2003-04-21 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | | 2003-04-22 | 00:00:00 | 1,35 | 1,38 | 1,35 | 1,38 | 3.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
