(Login BolsaPT & Canal Forex) |
|
 ENAGAS - [Ticker: ENG.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 ENG.MC de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-26 | 00:00:00 | 6,10 | 6,26 | 5,96 | 6,15 | 32.791.700 | | 2002-06-27 | 00:00:00 | 6,30 | 6,42 | 6,22 | 6,25 | 9.434.100 | | 2002-06-28 | 00:00:00 | 6,43 | 6,49 | 6,30 | 6,38 | 7.187.600 | | 2002-07-01 | 00:00:00 | 6,36 | 6,40 | 6,20 | 6,20 | 4.668.100 | | 2002-07-02 | 00:00:00 | 6,20 | 6,23 | 6,15 | 6,18 | 2.679.000 | | 2002-07-03 | 00:00:00 | 6,18 | 6,20 | 6,05 | 6,11 | 5.248.100 | | 2002-07-04 | 00:00:00 | 6,08 | 6,23 | 6,08 | 6,23 | 2.366.000 | | 2002-07-05 | 00:00:00 | 6,26 | 6,35 | 6,22 | 6,35 | 2.673.500 | | 2002-07-08 | 00:00:00 | 6,32 | 6,40 | 6,27 | 6,38 | 2.030.600 | | 2002-07-09 | 00:00:00 | 6,31 | 6,41 | 6,31 | 6,37 | 1.710.400 | | 2002-07-10 | 00:00:00 | 6,30 | 6,35 | 6,19 | 6,23 | 1.321.400 | | 2002-07-11 | 00:00:00 | 6,16 | 6,28 | 6,09 | 6,28 | 1.658.100 | | 2002-07-12 | 00:00:00 | 6,30 | 6,40 | 6,25 | 6,40 | 2.542.600 | | 2002-07-15 | 00:00:00 | 6,35 | 6,48 | 6,05 | 6,10 | 2.325.400 | | 2002-07-16 | 00:00:00 | 6,21 | 6,30 | 6,01 | 6,10 | 1.838.700 | | 2002-07-17 | 00:00:00 | 6,11 | 6,20 | 6,04 | 6,11 | 2.198.000 | | 2002-07-18 | 00:00:00 | 6,09 | 6,18 | 6,03 | 6,03 | 1.703.800 | | 2002-07-19 | 00:00:00 | 6,10 | 6,16 | 5,98 | 6,00 | 1.937.500 | | 2002-07-22 | 00:00:00 | 5,96 | 6,05 | 5,91 | 6,00 | 1.910.500 | | 2002-07-23 | 00:00:00 | 6,02 | 6,17 | 6,02 | 6,10 | 2.764.100 | | 2002-07-24 | 00:00:00 | 6,02 | 6,07 | 5,76 | 5,80 | 3.265.900 | | 2002-07-25 | 00:00:00 | 6,10 | 6,10 | 5,94 | 6,05 | 2.317.100 | | 2002-07-26 | 00:00:00 | 5,92 | 6,04 | 5,71 | 5,74 | 938.300 | | 2002-07-29 | 00:00:00 | 6,00 | 6,00 | 5,76 | 5,84 | 312.900 | | 2002-07-30 | 00:00:00 | 5,84 | 5,85 | 5,61 | 5,61 | 838.400 | | 2002-07-31 | 00:00:00 | 5,64 | 5,85 | 5,64 | 5,84 | 1.144.300 | | 2002-08-01 | 00:00:00 | 5,83 | 5,88 | 5,65 | 5,65 | 832.700 | | 2002-08-02 | 00:00:00 | 5,70 | 5,84 | 5,67 | 5,84 | 524.700 | | 2002-08-05 | 00:00:00 | 5,70 | 5,83 | 5,60 | 5,60 | 388.000 | | 2002-08-06 | 00:00:00 | 5,60 | 5,74 | 5,58 | 5,63 | 397.200 | | 2002-08-07 | 00:00:00 | 5,69 | 5,81 | 5,62 | 5,75 | 488.000 | | 2002-08-08 | 00:00:00 | 5,67 | 5,99 | 5,67 | 5,86 | 878.300 | | 2002-08-09 | 00:00:00 | 5,86 | 5,99 | 5,73 | 5,75 | 280.900 | | 2002-08-12 | 00:00:00 | 5,77 | 5,88 | 5,76 | 5,80 | 143.700 | | 2002-08-13 | 00:00:00 | 5,80 | 5,92 | 5,80 | 5,86 | 304.500 | | 2002-08-14 | 00:00:00 | 5,78 | 5,98 | 5,78 | 5,98 | 248.400 | | 2002-08-15 | 00:00:00 | 5,98 | 5,98 | 5,98 | 5,98 | 0 | | 2002-08-16 | 00:00:00 | 5,90 | 6,14 | 5,90 | 6,00 | 850.900 | | 2002-08-19 | 00:00:00 | 5,89 | 6,04 | 5,89 | 5,91 | 1.110.100 | | 2002-08-20 | 00:00:00 | 5,98 | 6,04 | 5,73 | 5,75 | 494.600 | | 2002-08-21 | 00:00:00 | 5,75 | 5,85 | 5,69 | 5,72 | 495.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
