(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-16 | 00:00:00 | 5,55 | 5,67 | 5,53 | 5,63 | 840.600 | | 2002-10-17 | 00:00:00 | 5,66 | 5,70 | 5,57 | 5,57 | 369.000 | | 2002-10-18 | 00:00:00 | 5,64 | 5,68 | 5,57 | 5,66 | 254.100 | | 2002-10-21 | 00:00:00 | 5,67 | 5,75 | 5,61 | 5,64 | 262.900 | | 2002-10-22 | 00:00:00 | 5,70 | 5,78 | 5,65 | 5,70 | 511.400 | | 2002-10-23 | 00:00:00 | 5,69 | 5,74 | 5,69 | 5,69 | 240.900 | | 2002-10-24 | 00:00:00 | 5,69 | 5,71 | 5,63 | 5,63 | 155.300 | | 2002-10-25 | 00:00:00 | 5,61 | 5,75 | 5,61 | 5,74 | 234.300 | | 2002-10-28 | 00:00:00 | 5,70 | 5,71 | 5,65 | 5,68 | 464.900 | | 2002-10-29 | 00:00:00 | 5,68 | 5,72 | 5,65 | 5,65 | 237.800 | | 2002-10-30 | 00:00:00 | 5,63 | 5,72 | 5,48 | 5,51 | 438.600 | | 2002-10-31 | 00:00:00 | 5,59 | 5,59 | 5,40 | 5,43 | 482.300 | | 2002-11-01 | 00:00:00 | 5,43 | 5,43 | 5,43 | 5,43 | 0 | | 2002-11-04 | 00:00:00 | 5,48 | 5,50 | 5,45 | 5,50 | 402.800 | | 2002-11-05 | 00:00:00 | 5,51 | 5,55 | 5,44 | 5,45 | 406.400 | | 2002-11-06 | 00:00:00 | 5,50 | 5,54 | 5,46 | 5,46 | 851.000 | | 2002-11-07 | 00:00:00 | 5,50 | 5,57 | 5,48 | 5,50 | 593.400 | | 2002-11-08 | 00:00:00 | 5,48 | 5,54 | 5,47 | 5,50 | 340.200 | | 2002-11-11 | 00:00:00 | 5,50 | 5,51 | 5,46 | 5,48 | 204.200 | | 2002-11-12 | 00:00:00 | 5,45 | 5,54 | 5,45 | 5,48 | 549.700 | | 2002-11-13 | 00:00:00 | 5,47 | 5,52 | 5,45 | 5,50 | 320.100 | | 2002-11-14 | 00:00:00 | 5,46 | 5,50 | 5,46 | 5,50 | 296.300 | | 2002-11-15 | 00:00:00 | 5,52 | 5,65 | 5,51 | 5,56 | 441.600 | | 2002-11-18 | 00:00:00 | 5,60 | 5,62 | 5,56 | 5,58 | 419.100 | | 2002-11-19 | 00:00:00 | 5,53 | 5,70 | 5,53 | 5,70 | 341.500 | | 2002-11-20 | 00:00:00 | 5,69 | 5,74 | 5,66 | 5,70 | 446.200 | | 2002-11-21 | 00:00:00 | 5,70 | 5,79 | 5,70 | 5,78 | 502.700 | | 2002-11-22 | 00:00:00 | 5,75 | 5,82 | 5,75 | 5,75 | 467.400 | | 2002-11-25 | 00:00:00 | 5,80 | 5,80 | 5,68 | 5,70 | 835.000 | | 2002-11-26 | 00:00:00 | 5,64 | 5,76 | 5,62 | 5,71 | 649.700 | | 2002-11-27 | 00:00:00 | 5,66 | 5,78 | 5,66 | 5,77 | 532.000 | | 2002-11-28 | 00:00:00 | 5,71 | 5,82 | 5,70 | 5,76 | 571.600 | | 2002-11-29 | 00:00:00 | 5,73 | 5,84 | 5,73 | 5,79 | 270.300 | | 2002-12-02 | 00:00:00 | 5,85 | 6,04 | 5,83 | 5,87 | 808.700 | | 2002-12-03 | 00:00:00 | 5,95 | 5,96 | 5,84 | 5,85 | 283.400 | | 2002-12-04 | 00:00:00 | 5,81 | 5,93 | 5,80 | 5,88 | 273.500 | | 2002-12-05 | 00:00:00 | 5,92 | 5,99 | 5,84 | 5,84 | 306.400 | | 2002-12-06 | 00:00:00 | 5,84 | 5,84 | 5,84 | 5,84 | 0 | | 2002-12-09 | 00:00:00 | 5,95 | 5,95 | 5,72 | 5,81 | 598.200 | | 2002-12-10 | 00:00:00 | 5,68 | 5,78 | 5,62 | 5,75 | 1.153.200 | | 2002-12-11 | 00:00:00 | 5,77 | 5,83 | 5,69 | 5,78 | 884.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
