(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 | | 2006-12-11 | 00:00:00 | 20,18 | 20,20 | 19,96 | 20,06 | 1.435.800 | | 2006-12-12 | 00:00:00 | 20,12 | 20,43 | 20,06 | 20,16 | 1.391.500 | | 2006-12-13 | 00:00:00 | 20,23 | 20,62 | 20,03 | 20,53 | 2.041.800 | | 2006-12-14 | 00:00:00 | 20,65 | 21,01 | 20,64 | 20,91 | 2.960.600 | | 2006-12-15 | 00:00:00 | 20,89 | 21,12 | 20,89 | 21,09 | 2.546.800 | | 2006-12-18 | 00:00:00 | 21,04 | 21,14 | 20,85 | 20,96 | 3.659.200 | | 2006-12-19 | 00:00:00 | 20,82 | 20,82 | 20,23 | 20,59 | 2.261.000 | | 2006-12-20 | 00:00:00 | 20,00 | 20,00 | 17,92 | 18,15 | 25.690.300 | | 2006-12-21 | 00:00:00 | 18,19 | 18,22 | 17,57 | 17,78 | 7.028.400 | | 2006-12-22 | 00:00:00 | 17,90 | 18,08 | 17,75 | 17,75 | 2.821.800 | | 2006-12-27 | 00:00:00 | 18,00 | 18,13 | 17,95 | 18,11 | 2.714.900 | | 2006-12-28 | 00:00:00 | 18,24 | 18,25 | 17,77 | 17,83 | 1.920.300 | | 2006-12-29 | 00:00:00 | 17,90 | 17,99 | 17,56 | 17,62 | 3.110.600 | | 2007-01-02 | 00:00:00 | 17,80 | 18,15 | 17,70 | 18,02 | 2.566.400 | | 2007-01-03 | 00:00:00 | 18,05 | 18,06 | 16,92 | 17,02 | 10.181.700 | | 2007-01-04 | 00:00:00 | 17,05 | 17,05 | 16,52 | 16,58 | 7.811.700 | | 2007-01-05 | 00:00:00 | 16,66 | 16,94 | 16,52 | 16,67 | 15.129.400 | | 2007-01-08 | 00:00:00 | 16,72 | 17,06 | 16,67 | 16,72 | 7.637.600 | | 2007-01-09 | 00:00:00 | 16,93 | 17,08 | 16,81 | 16,88 | 8.488.700 | | 2007-01-10 | 00:00:00 | 16,84 | 16,89 | 16,55 | 16,63 | 8.984.000 | | 2007-01-11 | 00:00:00 | 16,57 | 16,68 | 16,47 | 16,55 | 3.927.900 | | 2007-01-12 | 00:00:00 | 16,56 | 16,86 | 16,56 | 16,71 | 2.921.200 | | 2007-01-15 | 00:00:00 | 16,79 | 17,03 | 16,79 | 16,90 | 5.537.400 | | 2007-01-16 | 00:00:00 | 17,01 | 17,05 | 16,82 | 16,84 | 8.334.300 | | 2007-01-17 | 00:00:00 | 16,85 | 16,98 | 16,20 | 16,48 | 5.757.400 | | 2007-01-18 | 00:00:00 | 16,48 | 16,60 | 15,95 | 16,00 | 8.167.900 | | 2007-01-19 | 00:00:00 | 16,03 | 16,39 | 15,86 | 16,29 | 7.531.200 | | 2007-01-22 | 00:00:00 | 16,37 | 16,48 | 16,03 | 16,32 | 5.941.100 | | 2007-01-23 | 00:00:00 | 16,31 | 16,74 | 16,15 | 16,72 | 6.801.900 | | 2007-01-24 | 00:00:00 | 16,77 | 17,32 | 16,77 | 17,30 | 11.643.400 | | 2007-01-25 | 00:00:00 | 17,39 | 17,39 | 16,93 | 16,95 | 5.930.300 | | 2007-01-26 | 00:00:00 | 16,91 | 16,95 | 16,65 | 16,89 | 1.976.500 | | 2007-01-29 | 00:00:00 | 16,91 | 17,00 | 16,86 | 16,93 | 2.449.300 | | 2007-01-30 | 00:00:00 | 16,95 | 16,95 | 16,78 | 16,88 | 1.897.300 | | 2007-01-31 | 00:00:00 | 16,81 | 16,90 | 16,70 | 16,82 | 2.698.400 | | 2007-02-01 | 00:00:00 | 16,91 | 17,14 | 16,91 | 17,10 | 3.878.000 | | 2007-02-02 | 00:00:00 | 17,14 | 17,60 | 17,00 | 17,55 | 6.625.700 | | 2007-02-05 | 00:00:00 | 17,71 | 17,98 | 17,55 | 17,97 | 5.631.900 | | 2007-02-06 | 00:00:00 | 17,98 | 17,98 | 17,52 | 17,65 | 5.077.100 | | 2007-02-07 | 00:00:00 | 17,60 | 17,96 | 17,60 | 17,84 | 6.356.500 | | 2007-02-08 | 00:00:00 | 17,87 | 17,94 | 17,57 | 17,71 | 2.470.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
