(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 | | 2006-04-26 | 00:00:00 | 17,66 | 17,94 | 17,61 | 17,88 | 1.554.100 | | 2006-04-27 | 00:00:00 | 17,93 | 17,93 | 17,34 | 17,56 | 2.054.300 | | 2006-04-28 | 00:00:00 | 17,57 | 17,62 | 17,41 | 17,44 | 794.300 | | 2006-05-01 | 00:00:00 | 17,44 | 17,44 | 17,44 | 17,44 | 0 | | 2006-05-02 | 00:00:00 | 17,45 | 17,88 | 17,43 | 17,65 | 865.300 | | 2006-05-03 | 00:00:00 | 17,68 | 17,88 | 17,62 | 17,69 | 1.349.400 | | 2006-05-04 | 00:00:00 | 17,78 | 17,97 | 17,75 | 17,87 | 1.568.300 | | 2006-05-05 | 00:00:00 | 17,87 | 18,07 | 17,75 | 17,87 | 1.647.900 | | 2006-05-08 | 00:00:00 | 18,01 | 18,01 | 17,75 | 17,81 | 795.000 | | 2006-05-09 | 00:00:00 | 17,90 | 17,93 | 17,63 | 17,83 | 803.200 | | 2006-05-10 | 00:00:00 | 17,85 | 17,90 | 17,40 | 17,41 | 1.639.800 | | 2006-05-11 | 00:00:00 | 17,48 | 17,59 | 17,32 | 17,39 | 1.688.100 | | 2006-05-12 | 00:00:00 | 17,30 | 17,45 | 17,16 | 17,19 | 961.400 | | 2006-05-15 | 00:00:00 | 17,10 | 17,25 | 16,88 | 16,99 | 1.442.300 | | 2006-05-16 | 00:00:00 | 16,95 | 17,19 | 16,95 | 17,01 | 875.100 | | 2006-05-17 | 00:00:00 | 16,98 | 17,14 | 16,41 | 16,41 | 1.803.900 | | 2006-05-18 | 00:00:00 | 16,34 | 16,54 | 16,06 | 16,15 | 1.895.900 | | 2006-05-19 | 00:00:00 | 16,11 | 16,51 | 16,05 | 16,48 | 1.472.700 | | 2006-05-22 | 00:00:00 | 16,59 | 16,59 | 16,07 | 16,13 | 2.419.700 | | 2006-05-23 | 00:00:00 | 16,20 | 16,67 | 16,20 | 16,54 | 1.567.000 | | 2006-05-24 | 00:00:00 | 16,45 | 16,62 | 16,26 | 16,47 | 1.192.400 | | 2006-05-25 | 00:00:00 | 16,57 | 16,69 | 16,34 | 16,66 | 892.100 | | 2006-05-26 | 00:00:00 | 16,98 | 16,99 | 16,64 | 16,85 | 1.421.100 | | 2006-05-29 | 00:00:00 | 16,87 | 16,99 | 16,70 | 16,82 | 858.900 | | 2006-05-30 | 00:00:00 | 16,85 | 16,85 | 16,38 | 16,47 | 1.428.000 | | 2006-05-31 | 00:00:00 | 16,40 | 16,65 | 16,25 | 16,62 | 941.200 | | 2006-06-01 | 00:00:00 | 16,66 | 16,76 | 16,50 | 16,57 | 1.099.200 | | 2006-06-02 | 00:00:00 | 16,63 | 16,64 | 16,45 | 16,50 | 1.941.900 | | 2006-06-05 | 00:00:00 | 16,58 | 16,60 | 16,35 | 16,55 | 1.110.200 | | 2006-06-06 | 00:00:00 | 16,39 | 16,55 | 16,30 | 16,43 | 972.700 | | 2006-06-07 | 00:00:00 | 16,44 | 16,54 | 16,21 | 16,37 | 1.205.400 | | 2006-06-08 | 00:00:00 | 16,13 | 16,19 | 15,90 | 15,90 | 1.619.300 | | 2006-06-09 | 00:00:00 | 16,00 | 16,13 | 15,84 | 15,98 | 720.800 | | 2006-06-12 | 00:00:00 | 15,84 | 16,13 | 15,84 | 16,00 | 820.400 | | 2006-06-13 | 00:00:00 | 15,72 | 15,85 | 15,27 | 15,55 | 1.930.500 | | 2006-06-14 | 00:00:00 | 15,50 | 15,70 | 15,26 | 15,46 | 2.058.800 | | 2006-06-19 | 00:00:00 | 15,93 | 16,06 | 15,88 | 15,95 | 1.337.000 | | 2006-06-20 | 00:00:00 | 15,85 | 16,20 | 15,75 | 16,16 | 874.900 | | 2006-06-21 | 00:00:00 | 16,25 | 16,28 | 16,00 | 16,12 | 1.383.600 | | 2006-06-22 | 00:00:00 | 16,24 | 16,39 | 16,15 | 16,33 | 1.245.800 | | 2006-06-23 | 00:00:00 | 16,30 | 16,40 | 16,17 | 16,30 | 1.532.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
