(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 | | 2001-01-02 | 00:00:00 | 1,73 | 1,99 | 1,73 | 1,90 | 40 | | 2001-01-03 | 00:00:00 | 1,90 | 1,99 | 1,90 | 1,99 | 52 | | 2001-01-04 | 00:00:00 | 1,99 | 2,00 | 1,96 | 2,00 | 366 | | 2001-01-05 | 00:00:00 | 1,96 | 2,00 | 1,84 | 2,00 | 199 | | 2001-01-08 | 00:00:00 | 1,90 | 1,99 | 1,84 | 1,96 | 47 | | 2001-01-09 | 00:00:00 | 1,96 | 1,96 | 1,96 | 1,96 | 40 | | 2001-01-10 | 00:00:00 | 1,89 | 1,96 | 1,89 | 1,95 | 10 | | 2001-01-11 | 00:00:00 | 1,93 | 1,93 | 1,88 | 1,88 | 32 | | 2001-01-12 | 00:00:00 | 1,86 | 1,87 | 1,83 | 1,83 | 97 | | 2001-01-15 | 00:00:00 | 1,80 | 1,88 | 1,59 | 1,78 | 25.722 | | 2001-01-16 | 00:00:00 | 1,64 | 1,78 | 1,64 | 1,78 | 2.940 | | 2001-01-17 | 00:00:00 | 1,70 | 1,75 | 1,70 | 1,71 | 3.291 | | 2001-01-18 | 00:00:00 | 1,70 | 1,74 | 1,66 | 1,68 | 1.920 | | 2001-01-19 | 00:00:00 | 1,69 | 1,69 | 1,63 | 1,67 | 2.067 | | 2001-01-22 | 00:00:00 | 1,61 | 1,67 | 1,60 | 1,67 | 1.314 | | 2001-01-23 | 00:00:00 | 1,67 | 1,69 | 1,60 | 1,66 | 901 | | 2001-01-24 | 00:00:00 | 1,66 | 1,66 | 1,62 | 1,65 | 5.419 | | 2001-01-25 | 00:00:00 | 1,65 | 1,65 | 1,59 | 1,65 | 2.413 | | 2001-01-26 | 00:00:00 | 1,60 | 1,64 | 1,59 | 1,62 | 674 | | 2001-01-29 | 00:00:00 | 1,61 | 1,61 | 1,58 | 1,60 | 5.858 | | 2001-01-30 | 00:00:00 | 1,53 | 1,60 | 1,53 | 1,58 | 241 | | 2001-01-31 | 00:00:00 | 1,58 | 1,61 | 1,58 | 1,60 | 211 | | 2001-02-01 | 00:00:00 | 1,55 | 1,59 | 1,55 | 1,58 | 307 | | 2001-02-02 | 00:00:00 | 1,57 | 1,58 | 1,52 | 1,55 | 714 | | 2001-02-05 | 00:00:00 | 1,57 | 1,57 | 1,51 | 1,55 | 88 | | 2001-02-06 | 00:00:00 | 1,55 | 1,55 | 1,51 | 1,51 | 47 | | 2001-02-07 | 00:00:00 | 1,54 | 1,54 | 1,50 | 1,50 | 359 | | 2001-02-08 | 00:00:00 | 1,50 | 1,50 | 1,48 | 1,50 | 111 | | 2001-02-09 | 00:00:00 | 1,48 | 1,50 | 1,45 | 1,48 | 293 | | 2001-02-12 | 00:00:00 | 1,49 | 1,49 | 1,41 | 1,49 | 101 | | 2001-02-13 | 00:00:00 | 1,49 | 1,49 | 1,45 | 1,49 | 247 | | 2001-02-14 | 00:00:00 | 1,48 | 1,48 | 1,43 | 1,48 | 342 | | 2001-02-15 | 00:00:00 | 1,48 | 1,48 | 1,44 | 1,45 | 176 | | 2001-02-16 | 00:00:00 | 1,43 | 1,45 | 1,43 | 1,45 | 51 | | 2001-02-19 | 00:00:00 | 1,44 | 1,45 | 1,41 | 1,45 | 41 | | 2001-02-20 | 00:00:00 | 1,44 | 1,45 | 1,42 | 1,44 | 30 | | 2001-02-21 | 00:00:00 | 1,44 | 1,44 | 1,41 | 1,44 | 36 | | 2001-02-22 | 00:00:00 | 1,44 | 1,45 | 1,41 | 1,45 | 159 | | 2001-02-23 | 00:00:00 | 1,44 | 1,45 | 1,44 | 1,45 | 4 | | 2001-02-26 | 00:00:00 | 1,44 | 1,44 | 1,41 | 1,44 | 38 | | 2001-02-27 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
