(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-09-29 | 00:00:00 | 1,97 | 1,97 | 1,95 | 1,95 | 15 | | 2000-10-04 | 00:00:00 | 1,94 | 1,94 | 1,94 | 1,94 | 5 | | 2000-10-09 | 00:00:00 | 1,96 | 1,96 | 1,94 | 1,94 | 15 | | 2000-10-10 | 00:00:00 | 2,00 | 2,09 | 2,00 | 2,09 | 156 | | 2000-10-11 | 00:00:00 | 2,01 | 2,01 | 2,00 | 2,00 | 7 | | 2000-10-12 | 00:00:00 | 1,94 | 1,96 | 1,94 | 1,95 | 38 | | 2000-10-13 | 00:00:00 | 1,92 | 1,92 | 1,80 | 1,80 | 93 | | 2000-10-16 | 00:00:00 | 1,94 | 1,94 | 1,84 | 1,85 | 10 | | 2000-10-17 | 00:00:00 | 1,95 | 1,95 | 1,95 | 1,95 | 5 | | 2000-10-23 | 00:00:00 | 1,84 | 1,84 | 1,84 | 1,84 | 25 | | 2000-10-24 | 00:00:00 | 1,84 | 1,90 | 1,84 | 1,90 | 30 | | 2000-10-25 | 00:00:00 | 1,70 | 1,80 | 1,70 | 1,78 | 41 | | 2000-10-26 | 00:00:00 | 1,88 | 1,88 | 1,78 | 1,78 | 13 | | 2000-10-27 | 00:00:00 | 1,78 | 1,78 | 1,78 | 1,78 | 12 | | 2000-10-30 | 00:00:00 | 1,78 | 1,78 | 1,75 | 1,75 | 23 | | 2000-10-31 | 00:00:00 | 1,75 | 1,75 | 1,75 | 1,75 | 1 | | 2000-11-02 | 00:00:00 | 1,78 | 1,78 | 1,74 | 1,74 | 10 | | 2000-11-03 | 00:00:00 | 1,75 | 1,75 | 1,75 | 1,75 | 3 | | 2000-11-06 | 00:00:00 | 1,90 | 1,90 | 1,74 | 1,74 | 4 | | 2000-11-07 | 00:00:00 | 1,74 | 1,86 | 1,74 | 1,86 | 5 | | 2000-11-08 | 00:00:00 | 1,74 | 1,74 | 1,74 | 1,74 | 2 | | 2000-11-13 | 00:00:00 | 1,74 | 1,74 | 1,74 | 1,74 | 13 | | 2000-11-16 | 00:00:00 | 1,74 | 1,74 | 1,74 | 1,74 | 5 | | 2000-11-20 | 00:00:00 | 1,74 | 1,74 | 1,74 | 1,74 | 5 | | 2000-11-22 | 00:00:00 | 1,74 | 1,74 | 1,63 | 1,63 | 13 | | 2000-11-28 | 00:00:00 | 1,63 | 1,63 | 1,63 | 1,63 | 15 | | 2000-12-06 | 00:00:00 | 1,70 | 1,70 | 1,70 | 1,70 | 52 | | 2000-12-07 | 00:00:00 | 1,70 | 1,70 | 1,70 | 1,70 | 21 | | 2000-12-11 | 00:00:00 | 1,64 | 1,83 | 1,64 | 1,83 | 6 | | 2000-12-12 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 8 | | 2000-12-13 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,70 | 47 | | 2000-12-14 | 00:00:00 | 1,83 | 1,83 | 1,71 | 1,71 | 14 | | 2000-12-15 | 00:00:00 | 1,61 | 1,80 | 1,61 | 1,80 | 47 | | 2000-12-18 | 00:00:00 | 1,70 | 1,79 | 1,70 | 1,70 | 8 | | 2000-12-19 | 00:00:00 | 1,74 | 1,80 | 1,74 | 1,78 | 31 | | 2000-12-20 | 00:00:00 | 1,78 | 1,78 | 1,78 | 1,78 | 2 | | 2000-12-21 | 00:00:00 | 1,74 | 1,74 | 1,74 | 1,74 | 27 | | 2000-12-22 | 00:00:00 | 1,74 | 1,78 | 1,74 | 1,74 | 91 | | 2000-12-28 | 00:00:00 | 1,78 | 1,90 | 1,76 | 1,90 | 10.215 | | 2000-12-29 | 00:00:00 | 1,77 | 1,90 | 1,77 | 1,90 | 179 | | 2001-01-02 | 00:00:00 | 1,73 | 1,99 | 1,73 | 1,90 | 40 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
