(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-27 | 00:00:00 | 18,93 | 19,24 | 18,93 | 19,17 | 1.403.600 | | 2008-03-28 | 00:00:00 | 19,22 | 19,38 | 19,03 | 19,23 | 1.672.700 | | 2008-03-31 | 00:00:00 | 19,20 | 19,37 | 18,83 | 18,93 | 1.695.900 | | 2008-04-01 | 00:00:00 | 18,91 | 19,00 | 18,75 | 18,93 | 1.465.600 | | 2008-04-02 | 00:00:00 | 19,04 | 19,04 | 18,56 | 18,66 | 1.840.300 | | 2008-04-03 | 00:00:00 | 18,69 | 18,85 | 18,47 | 18,50 | 2.809.900 | | 2008-04-04 | 00:00:00 | 18,62 | 18,65 | 18,31 | 18,55 | 2.022.000 | | 2008-04-07 | 00:00:00 | 18,64 | 18,84 | 18,56 | 18,62 | 1.048.400 | | 2008-04-08 | 00:00:00 | 18,63 | 18,95 | 18,55 | 18,89 | 1.853.000 | | 2008-04-09 | 00:00:00 | 18,84 | 18,93 | 18,74 | 18,84 | 1.034.400 | | 2008-04-10 | 00:00:00 | 18,75 | 18,97 | 18,59 | 18,96 | 1.087.200 | | 2008-04-11 | 00:00:00 | 19,01 | 19,09 | 18,58 | 18,70 | 1.056.900 | | 2008-04-14 | 00:00:00 | 18,60 | 18,71 | 18,41 | 18,42 | 954.300 | | 2008-04-15 | 00:00:00 | 18,46 | 18,80 | 18,46 | 18,69 | 870.900 | | 2008-04-16 | 00:00:00 | 18,88 | 18,94 | 18,62 | 18,80 | 784.800 | | 2008-04-17 | 00:00:00 | 18,84 | 18,94 | 18,67 | 18,83 | 1.111.400 | | 2008-04-18 | 00:00:00 | 18,93 | 18,95 | 18,74 | 18,92 | 935.800 | | 2008-04-21 | 00:00:00 | 18,91 | 19,05 | 18,69 | 18,76 | 956.100 | | 2008-04-22 | 00:00:00 | 18,70 | 18,84 | 18,58 | 18,60 | 1.204.900 | | 2008-04-23 | 00:00:00 | 18,56 | 18,94 | 18,54 | 18,90 | 1.215.000 | | 2008-04-24 | 00:00:00 | 18,85 | 18,96 | 18,57 | 18,77 | 1.382.200 | | 2008-04-25 | 00:00:00 | 18,87 | 19,02 | 18,71 | 18,93 | 1.089.100 | | 2008-04-28 | 00:00:00 | 18,94 | 19,02 | 18,82 | 18,92 | 867.400 | | 2008-04-29 | 00:00:00 | 18,91 | 19,31 | 18,89 | 19,17 | 1.620.500 | | 2008-04-30 | 00:00:00 | 19,23 | 19,61 | 19,17 | 19,50 | 2.292.400 | | 2008-05-02 | 00:00:00 | 19,74 | 19,79 | 19,44 | 19,55 | 1.138.600 | | 2008-05-05 | 00:00:00 | 19,60 | 19,71 | 19,40 | 19,66 | 475.500 | | 2008-05-06 | 00:00:00 | 19,70 | 19,81 | 19,40 | 19,62 | 807.200 | | 2008-05-07 | 00:00:00 | 19,68 | 20,20 | 19,29 | 19,46 | 2.156.800 | | 2008-05-08 | 00:00:00 | 19,41 | 19,53 | 19,25 | 19,38 | 1.378.300 | | 2008-05-09 | 00:00:00 | 19,30 | 19,49 | 19,08 | 19,29 | 952.700 | | 2008-05-12 | 00:00:00 | 19,23 | 19,45 | 19,17 | 19,33 | 1.172.100 | | 2008-05-13 | 00:00:00 | 19,45 | 19,50 | 19,07 | 19,19 | 1.764.800 | | 2008-05-14 | 00:00:00 | 19,32 | 19,50 | 19,21 | 19,25 | 1.310.200 | | 2008-05-15 | 00:00:00 | 19,20 | 19,28 | 19,05 | 19,19 | 742.500 | | 2008-05-16 | 00:00:00 | 19,20 | 19,38 | 19,10 | 19,15 | 1.113.200 | | 2008-05-19 | 00:00:00 | 19,17 | 19,65 | 19,07 | 19,41 | 1.713.500 | | 2008-05-20 | 00:00:00 | 19,00 | 19,14 | 18,89 | 19,00 | 3.304.000 | | 2008-05-21 | 00:00:00 | 19,05 | 19,21 | 18,96 | 19,05 | 1.382.200 | | 2008-05-22 | 00:00:00 | 18,99 | 19,73 | 18,96 | 19,68 | 3.223.400 | | 2008-05-23 | 00:00:00 | 19,71 | 19,73 | 19,43 | 19,50 | 1.970.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
