(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 | | 2008-07-21 | 00:00:00 | 16,99 | 17,14 | 16,88 | 16,92 | 1.247.600 | | 2008-07-22 | 00:00:00 | 16,80 | 17,39 | 16,80 | 17,27 | 1.928.100 | | 2008-07-23 | 00:00:00 | 17,48 | 17,53 | 17,11 | 17,21 | 1.314.800 | | 2008-07-24 | 00:00:00 | 17,16 | 17,22 | 16,82 | 17,00 | 1.271.900 | | 2008-07-25 | 00:00:00 | 17,08 | 17,20 | 16,90 | 17,00 | 1.602.200 | | 2008-07-28 | 00:00:00 | 16,91 | 17,19 | 16,91 | 16,96 | 757.800 | | 2008-07-29 | 00:00:00 | 16,78 | 17,10 | 16,77 | 17,00 | 1.217.400 | | 2008-07-30 | 00:00:00 | 17,03 | 17,08 | 16,76 | 16,93 | 2.404.800 | | 2008-07-31 | 00:00:00 | 16,89 | 17,00 | 16,48 | 16,62 | 1.973.100 | | 2008-08-01 | 00:00:00 | 16,54 | 16,66 | 16,31 | 16,42 | 879.100 | | 2008-08-04 | 00:00:00 | 16,36 | 16,54 | 16,27 | 16,37 | 1.019.000 | | 2008-08-05 | 00:00:00 | 16,48 | 16,48 | 16,13 | 16,25 | 1.813.700 | | 2008-08-06 | 00:00:00 | 16,33 | 16,38 | 15,95 | 16,37 | 1.946.100 | | 2008-08-07 | 00:00:00 | 16,33 | 16,57 | 16,24 | 16,30 | 1.152.100 | | 2008-08-08 | 00:00:00 | 16,31 | 16,43 | 16,05 | 16,32 | 1.764.100 | | 2008-08-11 | 00:00:00 | 16,31 | 16,56 | 16,27 | 16,53 | 919.900 | | 2008-08-12 | 00:00:00 | 16,53 | 16,77 | 16,45 | 16,71 | 1.718.600 | | 2008-08-13 | 00:00:00 | 16,63 | 17,18 | 16,55 | 16,86 | 1.866.300 | | 2008-08-14 | 00:00:00 | 16,89 | 17,10 | 16,61 | 16,70 | 1.077.100 | | 2008-08-15 | 00:00:00 | 16,76 | 17,08 | 16,67 | 16,91 | 1.627.400 | | 2008-08-18 | 00:00:00 | 16,94 | 17,10 | 16,72 | 16,91 | 402.900 | | 2008-08-19 | 00:00:00 | 16,76 | 16,86 | 16,56 | 16,75 | 908.600 | | 2008-08-20 | 00:00:00 | 16,81 | 17,08 | 16,77 | 17,00 | 747.700 | | 2008-08-21 | 00:00:00 | 16,93 | 17,01 | 16,75 | 16,80 | 713.800 | | 2008-08-22 | 00:00:00 | 16,82 | 17,12 | 16,78 | 17,07 | 712.300 | | 2008-08-25 | 00:00:00 | 17,07 | 17,20 | 17,04 | 17,15 | 514.700 | | 2008-08-26 | 00:00:00 | 17,10 | 17,22 | 16,86 | 17,17 | 443.200 | | 2008-08-27 | 00:00:00 | 17,21 | 17,30 | 16,91 | 17,28 | 604.200 | | 2008-08-28 | 00:00:00 | 17,23 | 17,31 | 16,98 | 17,19 | 1.066.200 | | 2008-08-29 | 00:00:00 | 17,24 | 17,46 | 17,15 | 17,38 | 1.336.400 | | 2008-09-01 | 00:00:00 | 17,25 | 17,50 | 17,04 | 17,06 | 904.400 | | 2008-09-02 | 00:00:00 | 17,10 | 17,24 | 17,02 | 17,17 | 896.400 | | 2008-09-03 | 00:00:00 | 17,14 | 17,23 | 16,95 | 16,99 | 808.900 | | 2008-09-04 | 00:00:00 | 17,03 | 17,15 | 16,70 | 16,76 | 766.800 | | 2008-09-05 | 00:00:00 | 16,71 | 16,73 | 16,16 | 16,22 | 1.127.600 | | 2008-09-08 | 00:00:00 | 16,15 | 16,60 | 16,15 | 16,36 | 772.700 | | 2008-09-09 | 00:00:00 | 16,29 | 16,40 | 15,98 | 15,99 | 1.171.100 | | 2008-09-10 | 00:00:00 | 15,90 | 16,01 | 15,43 | 15,60 | 1.676.000 | | 2008-09-11 | 00:00:00 | 15,60 | 15,85 | 15,30 | 15,53 | 1.460.100 | | 2008-09-12 | 00:00:00 | 15,60 | 15,82 | 15,51 | 15,73 | 1.006.300 | | 2008-09-15 | 00:00:00 | 15,31 | 15,75 | 15,25 | 15,58 | 1.070.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
