(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 | | 2007-04-10 | 00:00:00 | 19,30 | 19,30 | 19,05 | 19,07 | 1.781.400 | | 2007-04-11 | 00:00:00 | 19,08 | 19,20 | 19,08 | 19,18 | 3.134.600 | | 2007-04-12 | 00:00:00 | 19,24 | 19,37 | 18,71 | 19,11 | 2.718.300 | | 2007-04-13 | 00:00:00 | 19,16 | 19,47 | 19,16 | 19,40 | 2.600.700 | | 2007-04-16 | 00:00:00 | 19,48 | 19,56 | 19,24 | 19,35 | 3.705.300 | | 2007-04-17 | 00:00:00 | 19,40 | 19,55 | 18,63 | 18,65 | 7.294.200 | | 2007-04-18 | 00:00:00 | 18,68 | 18,75 | 18,05 | 18,25 | 5.914.500 | | 2007-04-19 | 00:00:00 | 18,15 | 18,54 | 17,90 | 18,54 | 5.671.800 | | 2007-04-20 | 00:00:00 | 18,60 | 18,76 | 18,41 | 18,46 | 3.887.400 | | 2007-04-23 | 00:00:00 | 18,54 | 18,59 | 18,32 | 18,43 | 2.686.800 | | 2007-04-24 | 00:00:00 | 18,45 | 18,50 | 17,92 | 18,14 | 4.139.500 | | 2007-04-26 | 00:00:00 | 18,53 | 18,67 | 18,13 | 18,16 | 3.090.800 | | 2007-04-27 | 00:00:00 | 18,10 | 18,25 | 17,73 | 17,80 | 2.473.100 | | 2007-04-30 | 00:00:00 | 17,80 | 18,02 | 17,71 | 17,85 | 2.366.500 | | 2007-05-02 | 00:00:00 | 17,98 | 18,10 | 17,71 | 17,89 | 3.062.200 | | 2007-05-03 | 00:00:00 | 17,97 | 17,97 | 17,51 | 17,70 | 3.109.900 | | 2007-05-04 | 00:00:00 | 17,78 | 17,93 | 17,67 | 17,85 | 2.547.400 | | 2007-05-07 | 00:00:00 | 17,80 | 17,94 | 17,55 | 17,71 | 2.248.700 | | 2007-05-08 | 00:00:00 | 17,79 | 17,95 | 17,68 | 17,89 | 2.928.900 | | 2007-05-09 | 00:00:00 | 17,89 | 18,16 | 17,57 | 17,80 | 3.405.600 | | 2007-05-10 | 00:00:00 | 17,85 | 17,85 | 17,52 | 17,55 | 2.792.400 | | 2007-05-11 | 00:00:00 | 17,50 | 18,05 | 17,40 | 17,88 | 2.350.500 | | 2007-05-14 | 00:00:00 | 17,96 | 18,19 | 17,68 | 17,84 | 2.253.100 | | 2007-05-15 | 00:00:00 | 17,85 | 18,02 | 17,76 | 18,01 | 1.799.800 | | 2007-05-16 | 00:00:00 | 18,04 | 18,10 | 17,90 | 18,00 | 1.867.200 | | 2007-05-17 | 00:00:00 | 18,00 | 18,14 | 17,92 | 18,03 | 1.175.300 | | 2007-05-18 | 00:00:00 | 18,09 | 18,34 | 18,06 | 18,25 | 2.782.700 | | 2007-05-21 | 00:00:00 | 18,25 | 18,35 | 17,97 | 18,02 | 2.258.500 | | 2007-05-22 | 00:00:00 | 17,96 | 18,06 | 17,83 | 17,92 | 2.172.500 | | 2007-05-23 | 00:00:00 | 17,99 | 18,15 | 17,92 | 18,08 | 1.853.000 | | 2007-05-24 | 00:00:00 | 18,35 | 18,56 | 18,05 | 18,52 | 6.817.500 | | 2007-05-25 | 00:00:00 | 18,60 | 18,77 | 18,36 | 18,45 | 5.575.600 | | 2007-05-28 | 00:00:00 | 18,49 | 18,64 | 18,49 | 18,53 | 666.000 | | 2007-05-29 | 00:00:00 | 18,60 | 18,70 | 18,47 | 18,55 | 1.959.700 | | 2007-05-30 | 00:00:00 | 18,38 | 18,49 | 18,22 | 18,49 | 2.052.100 | | 2007-05-31 | 00:00:00 | 18,55 | 18,85 | 18,55 | 18,80 | 2.811.200 | | 2007-06-04 | 00:00:00 | 18,75 | 18,84 | 18,55 | 18,62 | 3.111.000 | | 2007-06-05 | 00:00:00 | 18,67 | 19,17 | 18,60 | 19,01 | 6.488.700 | | 2007-06-06 | 00:00:00 | 18,90 | 18,95 | 18,50 | 18,58 | 4.159.700 | | 2007-06-07 | 00:00:00 | 18,52 | 18,70 | 18,16 | 18,28 | 3.075.900 | | 2007-06-08 | 00:00:00 | 18,06 | 18,45 | 18,02 | 18,40 | 3.002.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
