(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-25 | 00:00:00 | 12,65 | 12,84 | 12,54 | 12,75 | 1.422.300 | | 2005-05-26 | 00:00:00 | 12,77 | 13,03 | 12,76 | 13,00 | 1.401.000 | | 2005-05-27 | 00:00:00 | 13,00 | 13,00 | 12,73 | 12,79 | 1.116.200 | | 2005-05-30 | 00:00:00 | 12,69 | 12,99 | 12,65 | 12,99 | 409.000 | | 2005-05-31 | 00:00:00 | 13,00 | 13,04 | 12,88 | 12,94 | 2.074.800 | | 2005-06-01 | 00:00:00 | 12,98 | 13,14 | 12,92 | 13,10 | 656.600 | | 2005-06-02 | 00:00:00 | 13,15 | 13,16 | 12,95 | 13,10 | 786.900 | | 2005-06-03 | 00:00:00 | 13,10 | 13,10 | 13,10 | 13,10 | 0 | | 2005-06-06 | 00:00:00 | 13,16 | 13,32 | 13,16 | 13,25 | 1.017.700 | | 2005-06-07 | 00:00:00 | 13,25 | 13,50 | 13,22 | 13,49 | 1.558.300 | | 2005-06-08 | 00:00:00 | 13,40 | 13,44 | 13,08 | 13,15 | 2.430.300 | | 2005-06-09 | 00:00:00 | 13,14 | 13,23 | 13,08 | 13,17 | 879.100 | | 2005-06-10 | 00:00:00 | 13,19 | 13,30 | 13,12 | 13,21 | 1.014.500 | | 2005-06-13 | 00:00:00 | 13,25 | 13,39 | 13,21 | 13,37 | 1.347.800 | | 2005-06-14 | 00:00:00 | 13,30 | 13,44 | 13,30 | 13,39 | 1.004.700 | | 2005-06-15 | 00:00:00 | 13,39 | 13,42 | 13,29 | 13,31 | 1.684.100 | | 2005-06-16 | 00:00:00 | 13,30 | 13,38 | 13,17 | 13,32 | 2.291.500 | | 2005-06-17 | 00:00:00 | 13,38 | 13,59 | 13,35 | 13,50 | 1.302.100 | | 2005-06-20 | 00:00:00 | 13,47 | 13,85 | 13,45 | 13,62 | 4.094.500 | | 2005-06-21 | 00:00:00 | 13,63 | 14,06 | 13,62 | 13,71 | 1.748.700 | | 2005-06-22 | 00:00:00 | 13,73 | 13,97 | 13,72 | 13,94 | 2.668.700 | | 2005-06-23 | 00:00:00 | 13,90 | 14,24 | 13,89 | 14,15 | 1.547.500 | | 2005-06-24 | 00:00:00 | 14,00 | 14,48 | 13,92 | 14,25 | 1.518.700 | | 2005-06-27 | 00:00:00 | 14,26 | 14,34 | 14,02 | 14,30 | 1.952.700 | | 2005-06-28 | 00:00:00 | 14,40 | 14,75 | 14,39 | 14,47 | 3.231.900 | | 2005-06-29 | 00:00:00 | 14,56 | 14,60 | 14,42 | 14,45 | 1.722.200 | | 2005-06-30 | 00:00:00 | 14,50 | 14,66 | 14,45 | 14,65 | 4.940.600 | | 2005-07-01 | 00:00:00 | 14,65 | 14,90 | 14,65 | 14,76 | 1.198.400 | | 2005-07-04 | 00:00:00 | 14,60 | 14,60 | 14,22 | 14,34 | 7.410.900 | | 2005-07-05 | 00:00:00 | 14,25 | 14,34 | 14,07 | 14,19 | 3.188.500 | | 2005-07-06 | 00:00:00 | 14,19 | 14,30 | 14,17 | 14,20 | 1.189.700 | | 2005-07-07 | 00:00:00 | 14,07 | 14,16 | 13,54 | 13,97 | 3.200.200 | | 2005-07-08 | 00:00:00 | 14,09 | 14,25 | 14,09 | 14,25 | 1.165.100 | | 2005-07-11 | 00:00:00 | 14,30 | 14,58 | 14,25 | 14,35 | 6.340.900 | | 2005-07-12 | 00:00:00 | 14,35 | 14,35 | 14,18 | 14,19 | 1.289.400 | | 2005-07-13 | 00:00:00 | 14,13 | 14,18 | 13,91 | 13,97 | 1.724.700 | | 2005-07-14 | 00:00:00 | 13,95 | 14,05 | 13,95 | 14,01 | 1.889.700 | | 2005-07-15 | 00:00:00 | 13,95 | 13,95 | 13,61 | 13,85 | 2.352.900 | | 2005-07-18 | 00:00:00 | 13,81 | 14,32 | 13,81 | 14,28 | 2.267.100 | | 2005-07-19 | 00:00:00 | 14,30 | 14,46 | 14,21 | 14,46 | 1.601.300 | | 2005-07-20 | 00:00:00 | 14,48 | 14,61 | 14,35 | 14,44 | 3.154.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
