(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 | | 2006-01-04 | 00:00:00 | 15,87 | 15,93 | 15,83 | 15,89 | 1.381.900 | | 2006-01-05 | 00:00:00 | 16,05 | 16,09 | 15,91 | 16,01 | 3.094.600 | | 2006-01-06 | 00:00:00 | 16,01 | 16,01 | 16,01 | 16,01 | 0 | | 2006-01-09 | 00:00:00 | 15,89 | 15,93 | 15,60 | 15,81 | 8.461.800 | | 2006-01-10 | 00:00:00 | 15,82 | 15,85 | 15,45 | 15,48 | 5.649.600 | | 2006-01-11 | 00:00:00 | 15,51 | 15,60 | 15,28 | 15,34 | 5.856.900 | | 2006-01-12 | 00:00:00 | 15,25 | 15,49 | 15,16 | 15,43 | 6.622.800 | | 2006-01-13 | 00:00:00 | 15,45 | 15,62 | 15,33 | 15,43 | 2.339.600 | | 2006-01-16 | 00:00:00 | 15,49 | 15,80 | 15,36 | 15,79 | 1.513.700 | | 2006-01-17 | 00:00:00 | 15,65 | 15,82 | 15,57 | 15,72 | 5.000.400 | | 2006-01-18 | 00:00:00 | 15,50 | 15,60 | 15,42 | 15,48 | 1.002.900 | | 2006-01-19 | 00:00:00 | 15,55 | 15,73 | 15,48 | 15,72 | 1.006.900 | | 2006-01-20 | 00:00:00 | 15,74 | 16,03 | 15,71 | 15,85 | 1.713.200 | | 2006-01-23 | 00:00:00 | 15,45 | 15,86 | 15,35 | 15,75 | 7.206.600 | | 2006-01-24 | 00:00:00 | 15,85 | 15,89 | 15,58 | 15,64 | 632.300 | | 2006-01-25 | 00:00:00 | 15,52 | 15,60 | 15,42 | 15,58 | 2.006.700 | | 2006-01-26 | 00:00:00 | 15,50 | 15,64 | 15,43 | 15,50 | 1.480.900 | | 2006-01-27 | 00:00:00 | 15,53 | 15,66 | 15,45 | 15,59 | 1.012.200 | | 2006-01-30 | 00:00:00 | 15,66 | 15,66 | 15,45 | 15,48 | 1.320.800 | | 2006-01-31 | 00:00:00 | 15,42 | 15,73 | 15,41 | 15,59 | 2.248.200 | | 2006-02-01 | 00:00:00 | 15,59 | 15,60 | 15,47 | 15,57 | 1.968.300 | | 2006-02-02 | 00:00:00 | 15,60 | 15,62 | 15,41 | 15,52 | 2.574.500 | | 2006-02-03 | 00:00:00 | 15,46 | 15,75 | 15,46 | 15,70 | 2.814.800 | | 2006-02-06 | 00:00:00 | 15,70 | 15,95 | 15,70 | 15,77 | 1.642.300 | | 2006-02-07 | 00:00:00 | 15,83 | 15,90 | 15,77 | 15,88 | 6.023.600 | | 2006-02-08 | 00:00:00 | 15,90 | 15,99 | 15,80 | 15,86 | 1.918.900 | | 2006-02-09 | 00:00:00 | 15,90 | 15,96 | 15,68 | 15,82 | 1.201.100 | | 2006-02-10 | 00:00:00 | 15,79 | 15,88 | 15,60 | 15,77 | 1.555.000 | | 2006-02-13 | 00:00:00 | 15,77 | 15,77 | 15,57 | 15,71 | 958.100 | | 2006-02-14 | 00:00:00 | 15,70 | 15,72 | 15,54 | 15,61 | 1.362.800 | | 2006-02-15 | 00:00:00 | 15,69 | 15,88 | 15,55 | 15,78 | 1.132.400 | | 2006-02-16 | 00:00:00 | 15,80 | 16,27 | 15,80 | 16,25 | 2.606.100 | | 2006-02-17 | 00:00:00 | 16,33 | 16,55 | 16,30 | 16,50 | 4.027.000 | | 2006-02-20 | 00:00:00 | 16,51 | 16,69 | 16,45 | 16,64 | 1.572.200 | | 2006-02-21 | 00:00:00 | 16,64 | 16,94 | 16,50 | 16,87 | 5.786.400 | | 2006-02-22 | 00:00:00 | 16,80 | 17,00 | 16,50 | 16,97 | 1.594.200 | | 2006-02-23 | 00:00:00 | 16,90 | 17,00 | 16,74 | 16,88 | 1.198.700 | | 2006-02-24 | 00:00:00 | 16,88 | 17,17 | 16,88 | 17,07 | 1.743.600 | | 2006-02-27 | 00:00:00 | 17,16 | 17,38 | 16,98 | 17,35 | 1.719.400 | | 2006-02-28 | 00:00:00 | 17,35 | 17,35 | 16,85 | 17,00 | 1.604.200 | | 2006-03-01 | 00:00:00 | 17,09 | 17,22 | 16,86 | 16,98 | 1.008.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
