(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-08 | 00:00:00 | 15,23 | 15,30 | 14,98 | 15,06 | 743.700 | | 2012-11-09 | 00:00:00 | 15,00 | 15,05 | 14,78 | 14,78 | 710.300 | | 2012-11-12 | 00:00:00 | 14,77 | 15,19 | 14,77 | 14,91 | 643.700 | | 2012-11-13 | 00:00:00 | 14,80 | 15,05 | 14,71 | 14,89 | 751.200 | | 2012-11-14 | 00:00:00 | 14,95 | 14,98 | 14,78 | 14,90 | 546.600 | | 2012-11-15 | 00:00:00 | 14,86 | 14,95 | 14,75 | 14,80 | 1.924.300 | | 2012-11-16 | 00:00:00 | 14,78 | 14,98 | 14,78 | 14,85 | 841.500 | | 2012-11-19 | 00:00:00 | 15,03 | 15,28 | 14,98 | 15,22 | 426.000 | | 2012-11-20 | 00:00:00 | 15,23 | 15,35 | 15,17 | 15,22 | 979.400 | | 2012-11-21 | 00:00:00 | 15,20 | 15,32 | 15,06 | 15,10 | 653.500 | | 2012-11-22 | 00:00:00 | 15,19 | 15,25 | 15,10 | 15,23 | 234.900 | | 2012-11-23 | 00:00:00 | 15,25 | 15,25 | 15,02 | 15,08 | 516.600 | | 2012-11-26 | 00:00:00 | 15,08 | 15,19 | 15,03 | 15,11 | 430.900 | | 2012-11-27 | 00:00:00 | 15,19 | 15,26 | 15,12 | 15,21 | 6.664.300 | | 2012-11-28 | 00:00:00 | 15,19 | 15,22 | 14,99 | 15,05 | 945.200 | | 2012-11-29 | 00:00:00 | 15,16 | 15,49 | 15,11 | 15,45 | 686.900 | | 2012-11-30 | 00:00:00 | 15,50 | 15,78 | 15,46 | 15,73 | 1.510.900 | | 2012-12-03 | 00:00:00 | 15,77 | 15,90 | 15,36 | 15,36 | 840.000 | | 2012-12-04 | 00:00:00 | 15,30 | 15,65 | 15,27 | 15,52 | 3.632.700 | | 2012-12-05 | 00:00:00 | 15,61 | 15,69 | 15,19 | 15,50 | 1.463.800 | | 2012-12-06 | 00:00:00 | 15,62 | 15,99 | 15,44 | 15,81 | 963.300 | | 2012-12-07 | 00:00:00 | 15,78 | 15,90 | 15,69 | 15,85 | 5.229.200 | | 2012-12-10 | 00:00:00 | 15,84 | 15,87 | 15,66 | 15,85 | 1.320.200 | | 2012-12-11 | 00:00:00 | 15,86 | 15,99 | 15,78 | 15,97 | 9.540.600 | | 2012-12-12 | 00:00:00 | 15,99 | 16,35 | 15,94 | 16,23 | 10.527.200 | | 2012-12-13 | 00:00:00 | 16,51 | 16,75 | 16,39 | 16,39 | 22.946.900 | | 2012-12-14 | 00:00:00 | 16,53 | 16,62 | 16,17 | 16,20 | 16.134.900 | | 2012-12-17 | 00:00:00 | 16,24 | 16,36 | 16,08 | 16,26 | 826.700 | | 2012-12-18 | 00:00:00 | 16,39 | 16,50 | 16,26 | 16,49 | 4.147.000 | | 2012-12-19 | 00:00:00 | 16,67 | 16,70 | 16,45 | 16,45 | 1.549.400 | | 2012-12-20 | 00:00:00 | 16,17 | 16,35 | 16,05 | 16,35 | 42.089.600 | | 2012-12-21 | 00:00:00 | 16,26 | 16,35 | 16,11 | 16,20 | 17.151.300 | | 2012-12-24 | 00:00:00 | 16,05 | 16,26 | 16,04 | 16,08 | 553.700 | | 2012-12-25 | 00:00:00 | 16,08 | 16,08 | 16,08 | 16,08 | 0 | | 2012-12-26 | 00:00:00 | 16,08 | 16,08 | 16,08 | 16,08 | 0 | | 2012-12-27 | 00:00:00 | 16,10 | 16,26 | 16,10 | 16,18 | 675.900 | | 2012-12-28 | 00:00:00 | 16,20 | 16,27 | 16,10 | 16,14 | 3.632.800 | | 2012-12-31 | 00:00:00 | 16,09 | 16,25 | 15,68 | 16,14 | 285.800 | | 2013-01-01 | 00:00:00 | 16,14 | 16,14 | 16,14 | 16,14 | 0 | | 2013-01-02 | 00:00:00 | 16,35 | 16,50 | 16,24 | 16,39 | 2.867.200 | | 2013-01-03 | 00:00:00 | 16,33 | 16,49 | 16,26 | 16,46 | 3.808.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
