(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 | | 2007-11-26 | 00:00:00 | 18,98 | 19,32 | 18,56 | 18,80 | 1.076.800 | | 2007-11-27 | 00:00:00 | 18,73 | 19,24 | 18,44 | 19,19 | 1.761.600 | | 2007-11-28 | 00:00:00 | 19,25 | 19,47 | 18,81 | 19,40 | 1.736.600 | | 2007-11-29 | 00:00:00 | 19,49 | 19,73 | 19,12 | 19,65 | 2.495.400 | | 2007-11-30 | 00:00:00 | 19,70 | 20,79 | 19,59 | 20,58 | 5.543.500 | | 2007-12-03 | 00:00:00 | 20,60 | 21,39 | 20,38 | 20,57 | 4.173.500 | | 2007-12-04 | 00:00:00 | 20,60 | 20,96 | 20,40 | 20,50 | 3.444.400 | | 2007-12-05 | 00:00:00 | 20,54 | 21,36 | 20,51 | 21,28 | 4.223.800 | | 2007-12-06 | 00:00:00 | 21,38 | 21,60 | 21,20 | 21,42 | 1.539.200 | | 2007-12-07 | 00:00:00 | 21,55 | 21,55 | 21,24 | 21,46 | 1.776.100 | | 2007-12-10 | 00:00:00 | 21,30 | 21,41 | 20,80 | 20,91 | 2.336.800 | | 2007-12-11 | 00:00:00 | 21,08 | 21,12 | 20,60 | 20,83 | 3.009.700 | | 2007-12-12 | 00:00:00 | 20,69 | 21,35 | 20,59 | 21,14 | 1.855.000 | | 2007-12-13 | 00:00:00 | 20,94 | 21,34 | 20,70 | 21,04 | 2.713.100 | | 2007-12-14 | 00:00:00 | 21,08 | 21,67 | 21,04 | 21,56 | 1.829.400 | | 2007-12-17 | 00:00:00 | 21,29 | 21,35 | 20,87 | 21,14 | 2.395.300 | | 2007-12-18 | 00:00:00 | 21,09 | 21,38 | 20,90 | 21,16 | 2.035.800 | | 2007-12-19 | 00:00:00 | 21,16 | 21,16 | 20,53 | 20,57 | 2.812.900 | | 2007-12-20 | 00:00:00 | 20,59 | 20,70 | 20,26 | 20,47 | 2.170.400 | | 2007-12-21 | 00:00:00 | 20,66 | 20,66 | 20,28 | 20,44 | 2.234.500 | | 2007-12-27 | 00:00:00 | 20,49 | 20,60 | 19,88 | 20,22 | 1.828.600 | | 2007-12-28 | 00:00:00 | 20,13 | 20,31 | 19,76 | 19,99 | 2.052.400 | | 2008-01-02 | 00:00:00 | 19,81 | 20,63 | 19,81 | 20,23 | 1.242.300 | | 2008-01-03 | 00:00:00 | 20,16 | 20,23 | 19,90 | 20,02 | 3.230.800 | | 2008-01-04 | 00:00:00 | 19,87 | 20,01 | 19,33 | 19,45 | 4.286.700 | | 2008-01-07 | 00:00:00 | 19,39 | 19,90 | 19,06 | 19,48 | 2.990.500 | | 2008-01-08 | 00:00:00 | 19,54 | 20,37 | 19,48 | 20,14 | 3.979.400 | | 2008-01-09 | 00:00:00 | 20,02 | 21,25 | 19,72 | 21,01 | 7.294.900 | | 2008-01-10 | 00:00:00 | 21,01 | 21,03 | 20,40 | 20,50 | 2.728.900 | | 2008-01-11 | 00:00:00 | 20,56 | 20,61 | 19,98 | 20,21 | 5.678.500 | | 2008-01-14 | 00:00:00 | 20,15 | 20,25 | 19,64 | 19,82 | 6.289.300 | | 2008-01-15 | 00:00:00 | 19,70 | 19,99 | 19,16 | 19,31 | 4.143.900 | | 2008-01-16 | 00:00:00 | 19,03 | 19,49 | 18,69 | 19,15 | 2.046.500 | | 2008-01-17 | 00:00:00 | 19,31 | 19,57 | 18,81 | 19,09 | 2.801.800 | | 2008-01-18 | 00:00:00 | 19,00 | 19,51 | 18,94 | 19,05 | 2.689.300 | | 2008-01-21 | 00:00:00 | 18,75 | 18,83 | 17,90 | 18,13 | 3.601.100 | | 2008-01-22 | 00:00:00 | 17,41 | 18,48 | 17,24 | 18,35 | 2.396.000 | | 2008-01-23 | 00:00:00 | 18,49 | 18,49 | 17,12 | 17,37 | 4.687.200 | | 2008-01-24 | 00:00:00 | 17,99 | 18,09 | 17,60 | 18,00 | 2.172.300 | | 2008-01-25 | 00:00:00 | 18,01 | 18,65 | 17,91 | 18,12 | 2.636.700 | | 2008-01-28 | 00:00:00 | 17,99 | 18,62 | 17,83 | 18,51 | 3.167.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
