(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-09 | 00:00:00 | 14,36 | 14,61 | 14,36 | 14,51 | 1.092.900 | | 2005-11-10 | 00:00:00 | 14,65 | 14,75 | 14,51 | 14,72 | 1.184.100 | | 2005-11-11 | 00:00:00 | 14,80 | 15,20 | 14,71 | 14,96 | 1.805.000 | | 2005-11-14 | 00:00:00 | 14,97 | 15,03 | 14,76 | 14,94 | 871.800 | | 2005-11-15 | 00:00:00 | 14,86 | 14,95 | 14,83 | 14,90 | 980.900 | | 2005-11-16 | 00:00:00 | 14,82 | 14,94 | 14,73 | 14,77 | 985.900 | | 2005-11-17 | 00:00:00 | 14,90 | 15,04 | 14,67 | 14,67 | 1.094.600 | | 2005-11-18 | 00:00:00 | 14,83 | 14,83 | 14,51 | 14,60 | 1.089.000 | | 2005-11-21 | 00:00:00 | 14,65 | 14,88 | 14,63 | 14,86 | 780.200 | | 2005-11-22 | 00:00:00 | 14,82 | 14,97 | 14,77 | 14,78 | 1.447.700 | | 2005-11-23 | 00:00:00 | 14,87 | 15,05 | 14,82 | 15,03 | 1.394.000 | | 2005-11-24 | 00:00:00 | 15,10 | 15,12 | 14,80 | 14,99 | 648.300 | | 2005-11-25 | 00:00:00 | 14,99 | 15,18 | 14,88 | 15,13 | 696.200 | | 2005-11-28 | 00:00:00 | 15,06 | 15,24 | 14,83 | 14,88 | 687.500 | | 2005-11-29 | 00:00:00 | 14,94 | 14,98 | 14,81 | 14,90 | 531.000 | | 2005-11-30 | 00:00:00 | 14,86 | 15,00 | 14,85 | 14,97 | 478.400 | | 2005-12-01 | 00:00:00 | 15,00 | 15,20 | 14,87 | 15,15 | 3.584.100 | | 2005-12-02 | 00:00:00 | 15,15 | 15,17 | 14,90 | 14,97 | 839.100 | | 2005-12-05 | 00:00:00 | 15,11 | 15,19 | 14,83 | 14,83 | 1.231.200 | | 2005-12-06 | 00:00:00 | 14,86 | 14,98 | 14,83 | 14,93 | 643.200 | | 2005-12-07 | 00:00:00 | 14,83 | 15,06 | 14,81 | 15,00 | 1.375.700 | | 2005-12-08 | 00:00:00 | 14,83 | 15,09 | 14,83 | 15,09 | 581.900 | | 2005-12-09 | 00:00:00 | 15,00 | 15,26 | 15,00 | 15,08 | 1.570.600 | | 2005-12-12 | 00:00:00 | 15,22 | 15,45 | 15,16 | 15,30 | 1.548.000 | | 2005-12-13 | 00:00:00 | 15,24 | 15,63 | 15,24 | 15,57 | 2.024.900 | | 2005-12-14 | 00:00:00 | 15,56 | 15,74 | 15,52 | 15,60 | 5.172.900 | | 2005-12-15 | 00:00:00 | 15,60 | 15,89 | 15,42 | 15,85 | 2.607.000 | | 2005-12-16 | 00:00:00 | 15,75 | 16,05 | 15,62 | 15,78 | 1.734.400 | | 2005-12-19 | 00:00:00 | 15,84 | 15,93 | 15,43 | 15,66 | 1.515.700 | | 2005-12-20 | 00:00:00 | 15,70 | 15,91 | 15,51 | 15,72 | 1.979.400 | | 2005-12-21 | 00:00:00 | 15,74 | 15,98 | 15,72 | 15,97 | 944.000 | | 2005-12-22 | 00:00:00 | 16,00 | 16,09 | 15,91 | 16,00 | 1.263.000 | | 2005-12-23 | 00:00:00 | 16,00 | 16,09 | 15,81 | 15,85 | 592.700 | | 2005-12-26 | 00:00:00 | 15,85 | 15,85 | 15,85 | 15,85 | 0 | | 2005-12-27 | 00:00:00 | 15,85 | 16,00 | 15,84 | 15,93 | 1.086.100 | | 2005-12-28 | 00:00:00 | 15,98 | 15,98 | 15,85 | 15,92 | 847.500 | | 2005-12-29 | 00:00:00 | 16,00 | 16,00 | 15,67 | 15,76 | 758.500 | | 2005-12-30 | 00:00:00 | 15,78 | 15,85 | 15,58 | 15,80 | 518.800 | | 2006-01-02 | 00:00:00 | 15,91 | 16,05 | 15,85 | 16,00 | 592.300 | | 2006-01-03 | 00:00:00 | 16,12 | 16,17 | 15,79 | 15,81 | 4.663.200 | | 2006-01-04 | 00:00:00 | 15,87 | 15,93 | 15,83 | 15,89 | 1.381.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
