(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 | | 2008-05-23 | 00:00:00 | 19,71 | 19,73 | 19,43 | 19,50 | 1.970.600 | | 2008-05-26 | 00:00:00 | 19,47 | 19,71 | 19,44 | 19,60 | 602.300 | | 2008-05-27 | 00:00:00 | 19,65 | 19,68 | 19,30 | 19,54 | 1.984.100 | | 2008-05-28 | 00:00:00 | 19,59 | 19,79 | 19,35 | 19,77 | 2.016.300 | | 2008-05-29 | 00:00:00 | 19,78 | 20,50 | 19,75 | 20,40 | 4.038.900 | | 2008-05-30 | 00:00:00 | 20,44 | 20,75 | 20,20 | 20,45 | 3.353.000 | | 2008-06-02 | 00:00:00 | 20,48 | 20,65 | 20,00 | 20,43 | 4.276.300 | | 2008-06-03 | 00:00:00 | 20,41 | 20,49 | 20,24 | 20,36 | 1.706.900 | | 2008-06-04 | 00:00:00 | 20,30 | 20,35 | 19,91 | 20,01 | 1.884.500 | | 2008-06-05 | 00:00:00 | 20,00 | 20,27 | 19,89 | 20,03 | 1.689.300 | | 2008-06-06 | 00:00:00 | 20,15 | 20,31 | 19,64 | 19,71 | 1.479.200 | | 2008-06-10 | 00:00:00 | 19,57 | 19,68 | 19,25 | 19,29 | 1.770.700 | | 2008-06-11 | 00:00:00 | 19,26 | 19,59 | 19,17 | 19,20 | 1.357.300 | | 2008-06-12 | 00:00:00 | 19,13 | 19,22 | 18,90 | 19,01 | 1.735.400 | | 2008-06-13 | 00:00:00 | 18,97 | 19,12 | 18,60 | 18,93 | 2.249.700 | | 2008-06-16 | 00:00:00 | 18,91 | 19,21 | 18,86 | 19,05 | 2.047.600 | | 2008-06-17 | 00:00:00 | 19,04 | 19,10 | 18,81 | 18,81 | 1.876.900 | | 2008-06-18 | 00:00:00 | 18,84 | 18,84 | 18,29 | 18,45 | 1.875.500 | | 2008-06-19 | 00:00:00 | 18,34 | 18,90 | 18,31 | 18,70 | 3.670.600 | | 2008-06-20 | 00:00:00 | 18,71 | 18,76 | 18,10 | 18,10 | 2.191.000 | | 2008-06-23 | 00:00:00 | 18,15 | 18,29 | 17,97 | 18,25 | 1.500.800 | | 2008-06-24 | 00:00:00 | 18,25 | 18,33 | 17,67 | 17,77 | 2.203.500 | | 2008-06-25 | 00:00:00 | 17,70 | 17,87 | 17,50 | 17,86 | 2.277.900 | | 2008-06-26 | 00:00:00 | 17,80 | 17,97 | 17,46 | 17,47 | 2.754.900 | | 2008-06-27 | 00:00:00 | 17,46 | 17,96 | 17,39 | 17,96 | 1.849.200 | | 2008-06-30 | 00:00:00 | 17,90 | 18,14 | 17,65 | 18,00 | 1.322.500 | | 2008-07-01 | 00:00:00 | 17,96 | 18,00 | 17,18 | 17,54 | 2.768.000 | | 2008-07-02 | 00:00:00 | 17,51 | 17,59 | 16,92 | 16,96 | 2.472.500 | | 2008-07-03 | 00:00:00 | 16,50 | 16,91 | 16,37 | 16,84 | 2.572.000 | | 2008-07-04 | 00:00:00 | 16,84 | 16,89 | 16,53 | 16,64 | 2.548.600 | | 2008-07-07 | 00:00:00 | 16,74 | 17,06 | 16,60 | 17,03 | 1.466.000 | | 2008-07-08 | 00:00:00 | 16,71 | 17,35 | 16,66 | 17,21 | 2.349.100 | | 2008-07-09 | 00:00:00 | 17,46 | 17,46 | 17,03 | 17,23 | 2.441.300 | | 2008-07-10 | 00:00:00 | 17,08 | 17,26 | 16,86 | 17,16 | 2.176.600 | | 2008-07-11 | 00:00:00 | 17,50 | 17,50 | 16,67 | 16,91 | 2.492.500 | | 2008-07-14 | 00:00:00 | 17,00 | 17,12 | 16,81 | 16,83 | 1.449.800 | | 2008-07-15 | 00:00:00 | 16,75 | 16,80 | 16,30 | 16,48 | 1.879.400 | | 2008-07-16 | 00:00:00 | 16,46 | 16,88 | 16,46 | 16,70 | 2.589.600 | | 2008-07-17 | 00:00:00 | 16,92 | 16,95 | 16,66 | 16,84 | 2.079.400 | | 2008-07-18 | 00:00:00 | 16,86 | 17,04 | 16,58 | 16,97 | 2.173.800 | | 2008-07-21 | 00:00:00 | 16,99 | 17,14 | 16,88 | 16,92 | 1.247.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
