(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-08 | 00:00:00 | 10,38 | 10,38 | 10,38 | 10,38 | 0 | | 2004-12-09 | 00:00:00 | 10,40 | 10,49 | 10,36 | 10,49 | 3.734.000 | | 2004-12-10 | 00:00:00 | 10,42 | 10,94 | 10,42 | 10,90 | 4.773.600 | | 2004-12-13 | 00:00:00 | 10,80 | 10,98 | 10,75 | 10,98 | 1.556.000 | | 2004-12-14 | 00:00:00 | 11,00 | 11,17 | 11,00 | 11,17 | 1.544.900 | | 2004-12-15 | 00:00:00 | 11,20 | 11,39 | 11,20 | 11,32 | 1.227.400 | | 2004-12-16 | 00:00:00 | 11,30 | 11,94 | 11,25 | 11,64 | 2.542.700 | | 2004-12-17 | 00:00:00 | 11,65 | 11,70 | 11,36 | 11,45 | 2.062.600 | | 2004-12-20 | 00:00:00 | 11,31 | 11,75 | 11,25 | 11,58 | 1.161.800 | | 2004-12-21 | 00:00:00 | 11,58 | 11,63 | 11,32 | 11,40 | 1.088.400 | | 2004-12-22 | 00:00:00 | 11,43 | 11,56 | 11,41 | 11,45 | 2.005.500 | | 2004-12-23 | 00:00:00 | 11,45 | 11,64 | 11,45 | 11,56 | 827.600 | | 2004-12-24 | 00:00:00 | 11,56 | 11,56 | 11,56 | 11,56 | 0 | | 2004-12-27 | 00:00:00 | 11,60 | 11,90 | 11,50 | 11,85 | 461.300 | | 2004-12-28 | 00:00:00 | 11,89 | 11,93 | 11,77 | 11,90 | 536.500 | | 2004-12-29 | 00:00:00 | 11,90 | 11,90 | 11,75 | 11,82 | 1.523.900 | | 2004-12-30 | 00:00:00 | 11,82 | 12,20 | 11,82 | 12,20 | 2.251.900 | | 2004-12-31 | 00:00:00 | 12,20 | 12,20 | 12,20 | 12,20 | 0 | | 2005-01-03 | 00:00:00 | 12,20 | 12,24 | 12,00 | 12,10 | 1.156.500 | | 2005-01-04 | 00:00:00 | 12,01 | 12,13 | 11,91 | 12,00 | 1.638.600 | | 2005-01-05 | 00:00:00 | 11,99 | 11,99 | 11,65 | 11,71 | 4.460.400 | | 2005-01-06 | 00:00:00 | 11,71 | 11,71 | 11,71 | 11,71 | 0 | | 2005-01-07 | 00:00:00 | 11,85 | 11,88 | 11,62 | 11,68 | 11.947.000 | | 2005-01-10 | 00:00:00 | 11,75 | 11,75 | 11,50 | 11,70 | 979.400 | | 2005-01-11 | 00:00:00 | 11,71 | 11,78 | 11,62 | 11,72 | 675.600 | | 2005-01-12 | 00:00:00 | 11,64 | 11,69 | 11,43 | 11,53 | 25.240.900 | | 2005-01-13 | 00:00:00 | 11,51 | 11,69 | 11,48 | 11,69 | 3.048.300 | | 2005-01-14 | 00:00:00 | 11,55 | 11,70 | 11,54 | 11,65 | 7.752.400 | | 2005-01-17 | 00:00:00 | 11,63 | 11,79 | 11,62 | 11,79 | 1.733.700 | | 2005-01-18 | 00:00:00 | 11,79 | 11,83 | 11,71 | 11,77 | 1.168.500 | | 2005-01-19 | 00:00:00 | 11,79 | 11,79 | 11,68 | 11,74 | 11.864.200 | | 2005-01-20 | 00:00:00 | 11,64 | 11,94 | 11,63 | 11,83 | 1.003.400 | | 2005-01-21 | 00:00:00 | 11,75 | 11,84 | 11,72 | 11,80 | 1.186.600 | | 2005-01-24 | 00:00:00 | 11,83 | 12,17 | 11,74 | 12,15 | 2.745.800 | | 2005-01-25 | 00:00:00 | 12,15 | 12,22 | 12,06 | 12,16 | 2.006.000 | | 2005-01-26 | 00:00:00 | 12,20 | 12,37 | 12,16 | 12,35 | 1.545.300 | | 2005-01-27 | 00:00:00 | 12,64 | 12,70 | 12,41 | 12,55 | 866.200 | | 2005-01-28 | 00:00:00 | 12,60 | 12,60 | 12,32 | 12,42 | 959.300 | | 2005-01-31 | 00:00:00 | 12,42 | 12,55 | 12,36 | 12,43 | 1.860.900 | | 2005-02-01 | 00:00:00 | 12,43 | 12,76 | 12,42 | 12,76 | 2.189.900 | | 2005-02-02 | 00:00:00 | 12,80 | 13,08 | 12,71 | 12,98 | 2.618.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
