(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 | | 2006-10-16 | 00:00:00 | 19,03 | 19,17 | 18,70 | 19,11 | 876.100 | | 2006-10-17 | 00:00:00 | 19,10 | 19,11 | 18,85 | 18,97 | 663.900 | | 2006-10-18 | 00:00:00 | 19,10 | 19,14 | 18,92 | 19,03 | 553.700 | | 2006-10-19 | 00:00:00 | 18,98 | 19,09 | 18,87 | 19,05 | 504.100 | | 2006-10-20 | 00:00:00 | 19,11 | 19,11 | 19,00 | 19,11 | 424.300 | | 2006-10-23 | 00:00:00 | 19,11 | 19,18 | 18,90 | 19,04 | 561.300 | | 2006-10-24 | 00:00:00 | 19,03 | 19,09 | 18,85 | 18,94 | 1.011.600 | | 2006-10-25 | 00:00:00 | 18,82 | 18,99 | 18,72 | 18,74 | 1.809.300 | | 2006-10-26 | 00:00:00 | 18,72 | 18,97 | 18,72 | 18,79 | 1.051.000 | | 2006-10-27 | 00:00:00 | 18,80 | 18,91 | 18,73 | 18,81 | 808.500 | | 2006-10-30 | 00:00:00 | 18,81 | 18,82 | 18,61 | 18,77 | 484.000 | | 2006-10-31 | 00:00:00 | 18,75 | 19,03 | 18,66 | 19,00 | 2.165.100 | | 2006-11-01 | 00:00:00 | 19,00 | 19,10 | 18,94 | 19,01 | 1.288.400 | | 2006-11-02 | 00:00:00 | 19,00 | 19,00 | 18,80 | 18,91 | 830.200 | | 2006-11-03 | 00:00:00 | 19,00 | 19,12 | 18,90 | 18,93 | 564.400 | | 2006-11-06 | 00:00:00 | 19,02 | 19,40 | 18,95 | 19,20 | 1.681.700 | | 2006-11-07 | 00:00:00 | 19,38 | 19,55 | 19,35 | 19,36 | 1.325.900 | | 2006-11-08 | 00:00:00 | 19,27 | 19,60 | 19,27 | 19,51 | 1.971.100 | | 2006-11-09 | 00:00:00 | 19,65 | 19,83 | 19,52 | 19,82 | 974.800 | | 2006-11-10 | 00:00:00 | 19,78 | 19,79 | 19,59 | 19,61 | 895.600 | | 2006-11-13 | 00:00:00 | 19,71 | 19,80 | 19,61 | 19,75 | 750.200 | | 2006-11-14 | 00:00:00 | 19,80 | 19,88 | 19,70 | 19,75 | 1.333.900 | | 2006-11-15 | 00:00:00 | 19,39 | 19,77 | 19,25 | 19,68 | 5.326.200 | | 2006-11-16 | 00:00:00 | 19,61 | 19,78 | 19,56 | 19,73 | 24.734.200 | | 2006-11-17 | 00:00:00 | 19,66 | 19,83 | 19,50 | 19,55 | 778.700 | | 2006-11-20 | 00:00:00 | 19,51 | 19,70 | 19,37 | 19,65 | 1.260.200 | | 2006-11-21 | 00:00:00 | 19,60 | 19,75 | 19,53 | 19,59 | 737.700 | | 2006-11-22 | 00:00:00 | 19,58 | 19,65 | 19,11 | 19,29 | 2.065.500 | | 2006-11-23 | 00:00:00 | 19,27 | 19,38 | 19,16 | 19,35 | 808.800 | | 2006-11-24 | 00:00:00 | 19,27 | 19,38 | 19,01 | 19,16 | 1.040.300 | | 2006-11-27 | 00:00:00 | 19,08 | 19,33 | 18,92 | 18,92 | 926.400 | | 2006-11-28 | 00:00:00 | 18,93 | 19,09 | 18,66 | 18,93 | 2.434.900 | | 2006-11-29 | 00:00:00 | 19,09 | 19,29 | 19,03 | 19,27 | 1.021.900 | | 2006-11-30 | 00:00:00 | 19,27 | 19,35 | 18,91 | 18,91 | 3.648.800 | | 2006-12-01 | 00:00:00 | 18,92 | 19,21 | 18,80 | 18,95 | 1.334.700 | | 2006-12-04 | 00:00:00 | 19,00 | 19,12 | 18,91 | 19,05 | 1.039.700 | | 2006-12-05 | 00:00:00 | 19,05 | 19,46 | 19,00 | 19,35 | 1.720.600 | | 2006-12-06 | 00:00:00 | 19,42 | 19,46 | 19,17 | 19,19 | 599.300 | | 2006-12-07 | 00:00:00 | 19,13 | 19,47 | 19,03 | 19,38 | 1.064.800 | | 2006-12-08 | 00:00:00 | 19,42 | 20,16 | 19,39 | 20,03 | 2.018.400 | | 2006-12-11 | 00:00:00 | 20,18 | 20,20 | 19,96 | 20,06 | 1.435.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
