(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 | | 2007-06-08 | 00:00:00 | 18,06 | 18,45 | 18,02 | 18,40 | 3.002.300 | | 2007-06-11 | 00:00:00 | 18,43 | 18,55 | 18,31 | 18,43 | 1.790.700 | | 2007-06-12 | 00:00:00 | 18,33 | 18,51 | 18,14 | 18,30 | 3.274.600 | | 2007-06-13 | 00:00:00 | 18,15 | 18,37 | 17,90 | 18,33 | 3.676.700 | | 2007-06-14 | 00:00:00 | 18,41 | 18,51 | 18,34 | 18,51 | 3.447.500 | | 2007-06-15 | 00:00:00 | 18,55 | 18,82 | 18,48 | 18,69 | 1.910.800 | | 2007-06-18 | 00:00:00 | 18,75 | 18,76 | 18,39 | 18,53 | 1.324.900 | | 2007-06-19 | 00:00:00 | 18,50 | 18,64 | 18,20 | 18,33 | 8.341.100 | | 2007-06-20 | 00:00:00 | 18,31 | 18,50 | 18,03 | 18,12 | 3.786.800 | | 2007-06-21 | 00:00:00 | 17,98 | 18,34 | 17,96 | 18,27 | 3.787.900 | | 2007-06-22 | 00:00:00 | 18,27 | 18,38 | 18,11 | 18,21 | 2.623.000 | | 2007-06-25 | 00:00:00 | 18,07 | 18,31 | 18,07 | 18,30 | 1.982.200 | | 2007-06-26 | 00:00:00 | 18,18 | 18,26 | 18,01 | 18,05 | 6.944.500 | | 2007-06-27 | 00:00:00 | 17,95 | 18,27 | 17,91 | 18,05 | 3.327.800 | | 2007-06-28 | 00:00:00 | 18,15 | 18,30 | 18,07 | 18,27 | 1.239.400 | | 2007-06-29 | 00:00:00 | 18,30 | 18,39 | 17,98 | 18,33 | 2.388.800 | | 2007-07-02 | 00:00:00 | 18,32 | 18,46 | 18,17 | 18,35 | 1.148.900 | | 2007-07-03 | 00:00:00 | 18,46 | 18,53 | 18,30 | 18,45 | 1.138.400 | | 2007-07-04 | 00:00:00 | 18,42 | 18,57 | 18,42 | 18,52 | 2.015.900 | | 2007-07-05 | 00:00:00 | 18,34 | 18,34 | 17,96 | 18,03 | 1.497.100 | | 2007-07-06 | 00:00:00 | 18,05 | 18,28 | 17,91 | 18,15 | 1.614.200 | | 2007-07-09 | 00:00:00 | 18,20 | 18,39 | 17,90 | 17,96 | 2.304.900 | | 2007-07-10 | 00:00:00 | 17,92 | 18,07 | 17,64 | 17,83 | 2.413.800 | | 2007-07-11 | 00:00:00 | 17,73 | 17,90 | 17,53 | 17,79 | 1.950.100 | | 2007-07-12 | 00:00:00 | 17,80 | 18,02 | 17,68 | 18,02 | 1.603.000 | | 2007-07-13 | 00:00:00 | 18,10 | 18,23 | 17,80 | 17,86 | 1.426.200 | | 2007-07-16 | 00:00:00 | 17,82 | 17,90 | 17,72 | 17,83 | 748.100 | | 2007-07-17 | 00:00:00 | 17,82 | 17,84 | 17,63 | 17,68 | 1.300.500 | | 2007-07-18 | 00:00:00 | 17,60 | 17,88 | 17,60 | 17,68 | 1.022.300 | | 2007-07-19 | 00:00:00 | 17,81 | 17,81 | 17,51 | 17,61 | 1.601.700 | | 2007-07-20 | 00:00:00 | 17,60 | 18,50 | 17,60 | 18,07 | 3.866.800 | | 2007-07-23 | 00:00:00 | 18,11 | 18,27 | 18,00 | 18,19 | 1.213.200 | | 2007-07-24 | 00:00:00 | 18,22 | 18,23 | 17,83 | 17,94 | 1.831.400 | | 2007-07-25 | 00:00:00 | 17,81 | 18,18 | 17,81 | 18,12 | 3.943.300 | | 2007-07-26 | 00:00:00 | 18,18 | 18,18 | 17,79 | 17,81 | 1.301.700 | | 2007-07-27 | 00:00:00 | 17,58 | 17,81 | 17,53 | 17,62 | 1.678.500 | | 2007-07-30 | 00:00:00 | 17,63 | 17,79 | 17,51 | 17,52 | 1.171.100 | | 2007-07-31 | 00:00:00 | 17,60 | 17,74 | 17,35 | 17,53 | 3.099.300 | | 2007-08-01 | 00:00:00 | 17,29 | 17,38 | 17,03 | 17,16 | 3.154.800 | | 2007-08-02 | 00:00:00 | 17,26 | 17,37 | 17,00 | 17,03 | 2.550.300 | | 2007-08-03 | 00:00:00 | 17,09 | 17,34 | 16,84 | 17,20 | 3.634.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
