(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 | | 2007-08-03 | 00:00:00 | 17,09 | 17,34 | 16,84 | 17,20 | 3.634.900 | | 2007-08-06 | 00:00:00 | 17,06 | 17,45 | 17,06 | 17,22 | 2.321.600 | | 2007-08-07 | 00:00:00 | 17,36 | 17,37 | 16,88 | 16,98 | 1.546.900 | | 2007-08-08 | 00:00:00 | 17,08 | 17,35 | 17,03 | 17,27 | 2.450.900 | | 2007-08-09 | 00:00:00 | 17,39 | 17,63 | 17,00 | 17,30 | 3.738.900 | | 2007-08-10 | 00:00:00 | 16,95 | 17,58 | 16,95 | 17,48 | 2.718.400 | | 2007-08-13 | 00:00:00 | 17,53 | 17,64 | 17,15 | 17,54 | 1.637.900 | | 2007-08-15 | 00:00:00 | 17,46 | 17,60 | 17,26 | 17,55 | 1.371.900 | | 2007-08-16 | 00:00:00 | 17,20 | 17,30 | 16,76 | 16,83 | 1.826.200 | | 2007-08-17 | 00:00:00 | 16,65 | 17,20 | 16,65 | 17,14 | 1.388.900 | | 2007-08-20 | 00:00:00 | 17,12 | 17,21 | 16,91 | 17,03 | 608.900 | | 2007-08-21 | 00:00:00 | 16,99 | 17,07 | 16,57 | 16,66 | 1.876.000 | | 2007-08-22 | 00:00:00 | 16,62 | 16,97 | 16,62 | 16,92 | 1.300.100 | | 2007-08-23 | 00:00:00 | 16,94 | 17,01 | 16,69 | 16,74 | 2.139.800 | | 2007-08-24 | 00:00:00 | 16,64 | 16,78 | 16,47 | 16,67 | 1.930.300 | | 2007-08-27 | 00:00:00 | 16,68 | 16,75 | 16,56 | 16,59 | 648.000 | | 2007-08-28 | 00:00:00 | 16,54 | 16,65 | 16,33 | 16,42 | 2.703.700 | | 2007-08-29 | 00:00:00 | 16,31 | 16,55 | 16,25 | 16,41 | 1.634.300 | | 2007-08-30 | 00:00:00 | 16,53 | 16,63 | 16,32 | 16,50 | 3.298.400 | | 2007-08-31 | 00:00:00 | 16,58 | 16,89 | 16,52 | 16,70 | 2.483.200 | | 2007-09-03 | 00:00:00 | 16,74 | 16,84 | 16,48 | 16,54 | 1.114.000 | | 2007-09-04 | 00:00:00 | 16,51 | 16,80 | 16,48 | 16,74 | 3.200.900 | | 2007-09-05 | 00:00:00 | 16,76 | 17,08 | 16,59 | 16,68 | 1.941.700 | | 2007-09-06 | 00:00:00 | 16,86 | 17,26 | 16,70 | 17,13 | 3.188.500 | | 2007-09-07 | 00:00:00 | 17,06 | 17,62 | 17,06 | 17,17 | 4.186.100 | | 2007-09-10 | 00:00:00 | 17,19 | 17,52 | 17,08 | 17,13 | 5.387.600 | | 2007-09-11 | 00:00:00 | 17,31 | 17,35 | 17,06 | 17,30 | 1.742.200 | | 2007-09-12 | 00:00:00 | 17,40 | 17,63 | 17,25 | 17,57 | 2.647.900 | | 2007-09-13 | 00:00:00 | 17,53 | 17,66 | 17,35 | 17,60 | 1.215.400 | | 2007-09-14 | 00:00:00 | 17,57 | 17,70 | 17,34 | 17,45 | 879.500 | | 2007-09-17 | 00:00:00 | 17,35 | 17,50 | 17,02 | 17,11 | 2.482.800 | | 2007-09-18 | 00:00:00 | 17,04 | 17,42 | 17,04 | 17,37 | 1.806.900 | | 2007-09-19 | 00:00:00 | 17,67 | 17,92 | 17,45 | 17,84 | 2.922.400 | | 2007-09-20 | 00:00:00 | 17,84 | 18,14 | 17,82 | 18,10 | 1.895.100 | | 2007-09-21 | 00:00:00 | 18,12 | 18,41 | 18,07 | 18,34 | 2.412.200 | | 2007-09-24 | 00:00:00 | 18,37 | 18,58 | 18,22 | 18,41 | 2.319.800 | | 2007-09-25 | 00:00:00 | 18,21 | 18,31 | 18,01 | 18,24 | 2.719.500 | | 2007-09-26 | 00:00:00 | 18,23 | 18,45 | 18,18 | 18,25 | 2.001.400 | | 2007-09-27 | 00:00:00 | 18,40 | 18,45 | 18,10 | 18,10 | 2.048.300 | | 2007-09-28 | 00:00:00 | 18,10 | 18,33 | 17,90 | 18,18 | 2.961.700 | | 2007-10-01 | 00:00:00 | 18,21 | 18,44 | 18,05 | 18,40 | 1.902.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
