(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 | | 2008-01-28 | 00:00:00 | 17,99 | 18,62 | 17,83 | 18,51 | 3.167.900 | | 2008-01-29 | 00:00:00 | 18,58 | 18,76 | 18,30 | 18,67 | 2.461.600 | | 2008-01-30 | 00:00:00 | 18,55 | 18,85 | 18,20 | 18,34 | 1.949.800 | | 2008-01-31 | 00:00:00 | 18,40 | 18,62 | 18,06 | 18,42 | 3.281.200 | | 2008-02-01 | 00:00:00 | 18,71 | 18,73 | 18,30 | 18,38 | 2.122.400 | | 2008-02-04 | 00:00:00 | 18,43 | 19,04 | 18,40 | 19,04 | 1.629.300 | | 2008-02-05 | 00:00:00 | 19,03 | 19,04 | 18,06 | 18,14 | 2.072.700 | | 2008-02-06 | 00:00:00 | 18,08 | 18,85 | 18,06 | 18,76 | 1.745.200 | | 2008-02-07 | 00:00:00 | 18,64 | 18,76 | 18,28 | 18,45 | 1.016.500 | | 2008-02-08 | 00:00:00 | 18,63 | 18,86 | 18,33 | 18,70 | 1.500.300 | | 2008-02-11 | 00:00:00 | 18,54 | 18,85 | 18,36 | 18,69 | 912.100 | | 2008-02-12 | 00:00:00 | 18,83 | 19,42 | 18,50 | 19,29 | 2.082.100 | | 2008-02-13 | 00:00:00 | 19,15 | 19,67 | 19,01 | 19,56 | 1.750.900 | | 2008-02-14 | 00:00:00 | 19,67 | 20,02 | 19,67 | 19,90 | 2.893.600 | | 2008-02-15 | 00:00:00 | 19,89 | 20,20 | 19,66 | 19,90 | 2.111.600 | | 2008-02-18 | 00:00:00 | 19,91 | 20,37 | 19,68 | 19,86 | 1.419.800 | | 2008-02-19 | 00:00:00 | 19,82 | 19,92 | 19,20 | 19,85 | 2.338.600 | | 2008-02-20 | 00:00:00 | 19,71 | 19,90 | 19,43 | 19,80 | 2.090.400 | | 2008-02-21 | 00:00:00 | 19,96 | 20,25 | 19,80 | 19,92 | 1.917.200 | | 2008-02-22 | 00:00:00 | 19,76 | 20,06 | 18,86 | 19,11 | 3.759.500 | | 2008-02-25 | 00:00:00 | 19,21 | 19,50 | 18,70 | 19,06 | 3.659.800 | | 2008-02-26 | 00:00:00 | 19,24 | 19,37 | 18,94 | 19,27 | 3.231.200 | | 2008-02-27 | 00:00:00 | 19,29 | 19,83 | 19,28 | 19,76 | 2.951.300 | | 2008-02-28 | 00:00:00 | 19,78 | 20,08 | 19,56 | 19,83 | 3.598.000 | | 2008-02-29 | 00:00:00 | 19,80 | 20,51 | 19,42 | 19,95 | 10.502.000 | | 2008-03-03 | 00:00:00 | 19,75 | 20,12 | 19,65 | 19,77 | 2.363.100 | | 2008-03-04 | 00:00:00 | 19,77 | 19,95 | 19,22 | 19,28 | 2.787.300 | | 2008-03-05 | 00:00:00 | 19,46 | 19,84 | 19,22 | 19,68 | 2.424.100 | | 2008-03-06 | 00:00:00 | 19,69 | 20,05 | 19,51 | 19,89 | 2.258.600 | | 2008-03-07 | 00:00:00 | 19,68 | 19,86 | 19,43 | 19,70 | 1.737.600 | | 2008-03-10 | 00:00:00 | 19,61 | 20,71 | 19,51 | 20,05 | 3.038.700 | | 2008-03-11 | 00:00:00 | 20,12 | 20,47 | 20,02 | 20,20 | 2.921.500 | | 2008-03-12 | 00:00:00 | 20,51 | 20,57 | 20,10 | 20,24 | 1.600.000 | | 2008-03-13 | 00:00:00 | 20,06 | 20,08 | 19,70 | 20,05 | 2.568.400 | | 2008-03-14 | 00:00:00 | 20,12 | 20,23 | 19,62 | 19,85 | 2.114.500 | | 2008-03-18 | 00:00:00 | 19,42 | 19,50 | 19,26 | 19,31 | 1.819.400 | | 2008-03-19 | 00:00:00 | 19,53 | 19,62 | 19,00 | 19,05 | 2.450.700 | | 2008-03-20 | 00:00:00 | 18,91 | 19,20 | 18,84 | 19,08 | 1.793.200 | | 2008-03-25 | 00:00:00 | 19,65 | 19,78 | 18,85 | 18,89 | 2.481.500 | | 2008-03-26 | 00:00:00 | 18,90 | 19,06 | 18,81 | 18,98 | 1.592.800 | | 2008-03-27 | 00:00:00 | 18,93 | 19,24 | 18,93 | 19,17 | 1.403.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
