(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-01 | 00:00:00 | 17,09 | 17,22 | 16,86 | 16,98 | 1.008.700 | | 2006-03-02 | 00:00:00 | 16,92 | 17,08 | 16,87 | 17,00 | 565.700 | | 2006-03-03 | 00:00:00 | 17,07 | 17,12 | 16,66 | 16,84 | 922.000 | | 2006-03-06 | 00:00:00 | 16,77 | 16,99 | 16,76 | 16,90 | 718.600 | | 2006-03-07 | 00:00:00 | 16,76 | 16,80 | 16,28 | 16,64 | 2.305.300 | | 2006-03-08 | 00:00:00 | 16,55 | 16,79 | 16,32 | 16,54 | 1.743.900 | | 2006-03-09 | 00:00:00 | 16,57 | 16,70 | 16,44 | 16,47 | 1.179.800 | | 2006-03-10 | 00:00:00 | 16,45 | 16,69 | 16,36 | 16,59 | 990.400 | | 2006-03-13 | 00:00:00 | 16,68 | 16,68 | 16,41 | 16,53 | 1.819.900 | | 2006-03-14 | 00:00:00 | 16,45 | 16,62 | 16,45 | 16,54 | 579.100 | | 2006-03-15 | 00:00:00 | 16,70 | 16,74 | 16,53 | 16,66 | 1.009.100 | | 2006-03-16 | 00:00:00 | 16,78 | 16,85 | 16,62 | 16,76 | 900.700 | | 2006-03-17 | 00:00:00 | 16,80 | 16,99 | 16,66 | 16,74 | 533.400 | | 2006-03-20 | 00:00:00 | 16,75 | 16,92 | 16,75 | 16,80 | 381.100 | | 2006-03-21 | 00:00:00 | 16,77 | 16,79 | 16,50 | 16,54 | 1.006.400 | | 2006-03-22 | 00:00:00 | 16,50 | 16,57 | 16,45 | 16,53 | 1.162.700 | | 2006-03-23 | 00:00:00 | 16,51 | 16,57 | 16,40 | 16,48 | 1.439.300 | | 2006-03-24 | 00:00:00 | 16,53 | 16,62 | 16,48 | 16,58 | 1.064.800 | | 2006-03-27 | 00:00:00 | 16,60 | 16,61 | 16,32 | 16,50 | 1.135.500 | | 2006-03-28 | 00:00:00 | 16,50 | 16,58 | 16,35 | 16,45 | 1.378.000 | | 2006-03-29 | 00:00:00 | 16,38 | 16,59 | 16,33 | 16,45 | 1.002.300 | | 2006-03-30 | 00:00:00 | 16,50 | 16,51 | 16,35 | 16,48 | 955.600 | | 2006-03-31 | 00:00:00 | 16,35 | 16,50 | 16,32 | 16,35 | 697.100 | | 2006-04-03 | 00:00:00 | 16,40 | 16,76 | 16,40 | 16,64 | 952.800 | | 2006-04-04 | 00:00:00 | 16,65 | 17,04 | 16,53 | 17,00 | 2.070.900 | | 2006-04-05 | 00:00:00 | 16,95 | 16,96 | 16,71 | 16,82 | 1.259.200 | | 2006-04-06 | 00:00:00 | 16,89 | 16,99 | 16,73 | 16,78 | 2.025.900 | | 2006-04-07 | 00:00:00 | 16,77 | 17,07 | 16,72 | 16,90 | 1.059.600 | | 2006-04-10 | 00:00:00 | 16,98 | 17,26 | 16,85 | 17,22 | 1.356.300 | | 2006-04-11 | 00:00:00 | 17,20 | 17,50 | 17,13 | 17,29 | 2.199.800 | | 2006-04-12 | 00:00:00 | 17,23 | 17,30 | 17,05 | 17,18 | 1.649.600 | | 2006-04-13 | 00:00:00 | 17,20 | 17,20 | 17,05 | 17,11 | 388.100 | | 2006-04-14 | 00:00:00 | 17,11 | 17,11 | 17,11 | 17,11 | 0 | | 2006-04-17 | 00:00:00 | 17,11 | 17,11 | 17,11 | 17,11 | 0 | | 2006-04-18 | 00:00:00 | 17,08 | 17,54 | 17,08 | 17,23 | 1.377.400 | | 2006-04-19 | 00:00:00 | 17,40 | 17,47 | 17,25 | 17,30 | 1.515.700 | | 2006-04-20 | 00:00:00 | 17,27 | 17,52 | 17,27 | 17,49 | 1.611.900 | | 2006-04-21 | 00:00:00 | 17,58 | 17,69 | 17,35 | 17,66 | 1.981.600 | | 2006-04-24 | 00:00:00 | 17,60 | 17,65 | 17,32 | 17,35 | 968.200 | | 2006-04-25 | 00:00:00 | 17,36 | 17,65 | 17,36 | 17,58 | 1.850.700 | | 2006-04-26 | 00:00:00 | 17,66 | 17,94 | 17,61 | 17,88 | 1.554.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
