(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 | | 2007-10-01 | 00:00:00 | 18,21 | 18,44 | 18,05 | 18,40 | 1.902.900 | | 2007-10-02 | 00:00:00 | 18,45 | 18,45 | 18,10 | 18,17 | 2.045.000 | | 2007-10-03 | 00:00:00 | 18,17 | 18,20 | 18,01 | 18,05 | 2.625.400 | | 2007-10-04 | 00:00:00 | 18,05 | 18,06 | 17,84 | 18,01 | 1.602.400 | | 2007-10-05 | 00:00:00 | 18,05 | 18,23 | 17,87 | 18,00 | 1.495.100 | | 2007-10-08 | 00:00:00 | 18,00 | 18,15 | 17,71 | 17,90 | 1.172.400 | | 2007-10-09 | 00:00:00 | 17,93 | 18,29 | 17,87 | 18,21 | 1.487.400 | | 2007-10-10 | 00:00:00 | 18,29 | 18,30 | 17,98 | 18,21 | 1.493.300 | | 2007-10-11 | 00:00:00 | 18,17 | 18,50 | 18,12 | 18,42 | 1.970.000 | | 2007-10-12 | 00:00:00 | 18,45 | 19,50 | 18,37 | 19,20 | 8.459.700 | | 2007-10-15 | 00:00:00 | 19,25 | 19,49 | 19,07 | 19,10 | 4.112.400 | | 2007-10-16 | 00:00:00 | 19,00 | 19,24 | 18,71 | 19,07 | 3.405.800 | | 2007-10-17 | 00:00:00 | 19,02 | 19,34 | 18,97 | 19,29 | 1.924.800 | | 2007-10-18 | 00:00:00 | 19,34 | 19,46 | 19,18 | 19,40 | 2.802.600 | | 2007-10-19 | 00:00:00 | 19,31 | 19,50 | 19,21 | 19,34 | 1.848.400 | | 2007-10-22 | 00:00:00 | 18,85 | 19,34 | 18,75 | 19,25 | 1.685.300 | | 2007-10-23 | 00:00:00 | 19,28 | 19,44 | 19,11 | 19,22 | 2.424.600 | | 2007-10-24 | 00:00:00 | 19,15 | 19,30 | 18,91 | 19,06 | 2.368.000 | | 2007-10-25 | 00:00:00 | 19,20 | 19,84 | 19,05 | 19,78 | 3.796.300 | | 2007-10-26 | 00:00:00 | 19,79 | 20,02 | 19,60 | 19,93 | 2.339.700 | | 2007-10-29 | 00:00:00 | 19,94 | 20,08 | 19,79 | 19,85 | 1.412.600 | | 2007-10-30 | 00:00:00 | 19,73 | 19,85 | 19,37 | 19,51 | 2.302.100 | | 2007-10-31 | 00:00:00 | 19,51 | 19,60 | 19,36 | 19,60 | 2.008.800 | | 2007-11-01 | 00:00:00 | 19,48 | 19,73 | 19,15 | 19,40 | 1.363.100 | | 2007-11-02 | 00:00:00 | 19,36 | 19,72 | 19,27 | 19,58 | 1.087.800 | | 2007-11-05 | 00:00:00 | 19,37 | 19,90 | 19,37 | 19,78 | 876.900 | | 2007-11-06 | 00:00:00 | 19,92 | 19,92 | 19,57 | 19,65 | 1.092.300 | | 2007-11-07 | 00:00:00 | 19,69 | 20,00 | 19,46 | 19,98 | 1.212.000 | | 2007-11-08 | 00:00:00 | 19,75 | 19,94 | 19,53 | 19,77 | 993.200 | | 2007-11-09 | 00:00:00 | 19,91 | 20,29 | 19,56 | 19,60 | 2.757.400 | | 2007-11-12 | 00:00:00 | 19,50 | 19,95 | 19,48 | 19,62 | 1.898.600 | | 2007-11-13 | 00:00:00 | 19,50 | 19,55 | 19,21 | 19,35 | 1.911.700 | | 2007-11-14 | 00:00:00 | 19,52 | 19,77 | 19,45 | 19,56 | 2.219.300 | | 2007-11-15 | 00:00:00 | 19,49 | 19,62 | 19,37 | 19,44 | 1.390.900 | | 2007-11-16 | 00:00:00 | 19,34 | 20,00 | 19,33 | 19,91 | 1.316.800 | | 2007-11-19 | 00:00:00 | 19,88 | 20,17 | 19,57 | 19,60 | 1.812.900 | | 2007-11-20 | 00:00:00 | 19,67 | 19,69 | 19,18 | 19,29 | 2.781.700 | | 2007-11-21 | 00:00:00 | 19,10 | 19,29 | 18,83 | 19,03 | 2.285.200 | | 2007-11-22 | 00:00:00 | 19,00 | 19,31 | 18,89 | 19,21 | 1.571.800 | | 2007-11-23 | 00:00:00 | 19,25 | 19,28 | 18,80 | 18,86 | 1.675.400 | | 2007-11-26 | 00:00:00 | 18,98 | 19,32 | 18,56 | 18,80 | 1.076.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
