(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-12-11 | 00:00:00 | 5,77 | 5,83 | 5,69 | 5,78 | 884.600 | 2002-12-12 | 00:00:00 | 5,73 | 5,78 | 5,70 | 5,70 | 236.100 | 2002-12-13 | 00:00:00 | 5,71 | 5,74 | 5,69 | 5,70 | 310.100 | 2002-12-16 | 00:00:00 | 5,69 | 5,75 | 5,69 | 5,70 | 193.200 | 2002-12-17 | 00:00:00 | 5,70 | 5,75 | 5,70 | 5,70 | 432.100 | 2002-12-18 | 00:00:00 | 5,71 | 5,75 | 5,70 | 5,70 | 622.100 | 2002-12-19 | 00:00:00 | 5,70 | 5,74 | 5,65 | 5,71 | 382.400 | 2002-12-20 | 00:00:00 | 5,72 | 5,77 | 5,68 | 5,77 | 546.300 | 2002-12-23 | 00:00:00 | 5,78 | 5,85 | 5,70 | 5,85 | 235.100 | 2002-12-24 | 00:00:00 | 5,85 | 5,85 | 5,85 | 5,85 | 0 | 2002-12-25 | 00:00:00 | 5,85 | 5,85 | 5,85 | 5,85 | 0 | 2002-12-26 | 00:00:00 | 5,85 | 5,85 | 5,85 | 5,85 | 0 | 2002-12-27 | 00:00:00 | 5,81 | 5,92 | 5,80 | 5,82 | 728.300 | 2002-12-30 | 00:00:00 | 5,80 | 5,88 | 5,77 | 5,80 | 518.100 | 2002-12-31 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 0 | 2003-01-01 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 0 | 2003-01-02 | 00:00:00 | 5,79 | 5,95 | 5,79 | 5,91 | 164.300 | 2003-01-03 | 00:00:00 | 5,93 | 5,95 | 5,89 | 5,94 | 299.500 | 2003-01-06 | 00:00:00 | 5,94 | 5,94 | 5,94 | 5,94 | 0 | 2003-01-07 | 00:00:00 | 5,98 | 6,18 | 5,98 | 6,02 | 710.000 | 2003-01-08 | 00:00:00 | 6,05 | 6,18 | 6,03 | 6,18 | 611.100 | 2003-01-09 | 00:00:00 | 6,16 | 6,20 | 6,12 | 6,12 | 2.593.100 | 2003-01-10 | 00:00:00 | 6,10 | 6,17 | 6,00 | 6,08 | 5.499.800 | 2003-01-13 | 00:00:00 | 6,09 | 6,18 | 6,09 | 6,18 | 1.344.600 | 2003-01-14 | 00:00:00 | 6,18 | 6,37 | 6,09 | 6,37 | 3.635.900 | 2003-01-15 | 00:00:00 | 6,34 | 6,37 | 6,18 | 6,22 | 2.775.700 | 2003-01-16 | 00:00:00 | 6,22 | 6,30 | 6,21 | 6,28 | 1.604.500 | 2003-01-17 | 00:00:00 | 6,25 | 6,25 | 6,15 | 6,23 | 1.804.900 | 2003-01-20 | 00:00:00 | 6,14 | 6,23 | 6,14 | 6,19 | 300.100 | 2003-01-21 | 00:00:00 | 6,23 | 6,25 | 6,17 | 6,20 | 509.100 | 2003-01-22 | 00:00:00 | 6,18 | 6,25 | 6,17 | 6,25 | 1.752.600 | 2003-01-23 | 00:00:00 | 6,25 | 6,25 | 6,17 | 6,22 | 679.000 | 2003-01-24 | 00:00:00 | 6,16 | 6,25 | 6,16 | 6,19 | 337.300 | 2003-01-27 | 00:00:00 | 6,16 | 6,21 | 6,10 | 6,15 | 813.300 | 2003-01-28 | 00:00:00 | 6,08 | 6,20 | 6,08 | 6,10 | 528.900 | 2003-01-29 | 00:00:00 | 6,09 | 6,16 | 6,06 | 6,14 | 834.700 | 2003-01-30 | 00:00:00 | 6,09 | 6,21 | 6,07 | 6,18 | 345.900 | 2003-01-31 | 00:00:00 | 6,07 | 6,16 | 6,07 | 6,13 | 675.800 | 2003-02-03 | 00:00:00 | 6,08 | 6,26 | 6,08 | 6,26 | 286.600 | 2003-02-04 | 00:00:00 | 6,20 | 6,30 | 6,15 | 6,30 | 1.353.800 | 2003-02-05 | 00:00:00 | 6,20 | 6,34 | 6,20 | 6,32 | 854.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|