(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-13 | 00:00:00 | 26,58 | 26,90 | 26,47 | 26,89 | 638.100 | | 2016-05-23 | 00:00:00 | 26,75 | 26,89 | 26,60 | 26,82 | 707.000 | | 2016-05-26 | 00:00:00 | 27,02 | 27,21 | 26,91 | 27,00 | 648.500 | | 2016-05-27 | 00:00:00 | 27,05 | 27,21 | 26,95 | 27,21 | 648.900 | | 2016-06-07 | 00:00:00 | 26,78 | 27,32 | 26,72 | 27,32 | 1.286.500 | | 2016-06-08 | 00:00:00 | 27,31 | 27,70 | 27,25 | 27,70 | 940.900 | | 2016-06-09 | 00:00:00 | 27,61 | 27,74 | 27,49 | 27,55 | 2.797.800 | | 2016-06-10 | 00:00:00 | 27,43 | 27,49 | 26,85 | 26,95 | 1.244.000 | | 2016-06-14 | 00:00:00 | 26,42 | 26,51 | 26,15 | 26,15 | 1.102.700 | | 2016-06-15 | 00:00:00 | 26,10 | 26,48 | 25,92 | 26,00 | 1.842.000 | | 2016-06-20 | 00:00:00 | 26,60 | 26,82 | 26,31 | 26,75 | 1.128.800 | | 2016-06-21 | 00:00:00 | 26,75 | 26,94 | 26,58 | 26,87 | 4.586.100 | | 2016-06-22 | 00:00:00 | 26,90 | 26,96 | 26,62 | 26,85 | 2.900.000 | | 2016-06-30 | 00:00:00 | 27,34 | 27,38 | 26,34 | 27,31 | 2.323.500 | | 2016-07-01 | 00:00:00 | 27,43 | 27,61 | 27,03 | 27,53 | 1.226.600 | | 2016-07-05 | 00:00:00 | 27,40 | 27,65 | 27,16 | 27,43 | 4.173.100 | | 2016-07-06 | 00:00:00 | 27,29 | 27,56 | 26,90 | 27,00 | 3.490.400 | | 2016-07-21 | 00:00:00 | 27,22 | 27,24 | 26,99 | 27,12 | 1.262.000 | | 2016-07-22 | 00:00:00 | 27,30 | 27,46 | 27,14 | 27,29 | 1.553.900 | | 2016-08-25 | 00:00:00 | 26,29 | 26,47 | 26,13 | 26,38 | 606.500 | | 2016-08-26 | 00:00:00 | 26,43 | 26,76 | 26,41 | 26,76 | 436.100 | | 2016-08-30 | 00:00:00 | 26,51 | 26,63 | 26,43 | 26,43 | 361.300 | | 2016-08-31 | 00:00:00 | 26,40 | 26,60 | 26,30 | 26,33 | 778.500 | | 2016-09-05 | 00:00:00 | 27,10 | 27,28 | 27,07 | 27,22 | 405.900 | | 2016-09-08 | 00:00:00 | 27,18 | 27,34 | 26,91 | 26,98 | 602.200 | | 2016-09-09 | 00:00:00 | 27,10 | 27,33 | 26,80 | 26,80 | 661.300 | | 2016-09-15 | 00:00:00 | 26,30 | 26,35 | 26,10 | 26,10 | 675.600 | | 2016-09-16 | 00:00:00 | 26,10 | 26,17 | 25,82 | 25,86 | 1.380.800 | | 2016-09-19 | 00:00:00 | 26,11 | 26,26 | 25,98 | 26,23 | 495.400 | | 2016-09-20 | 00:00:00 | 26,33 | 26,39 | 26,19 | 26,21 | 811.100 | | 2016-09-21 | 00:00:00 | 26,35 | 26,35 | 25,79 | 25,79 | 742.500 | | 2016-09-22 | 00:00:00 | 25,88 | 26,38 | 25,88 | 26,34 | 683.100 | | 2016-09-23 | 00:00:00 | 26,23 | 26,23 | 25,94 | 26,13 | 381.200 | | 2016-09-26 | 00:00:00 | 26,05 | 26,30 | 25,90 | 26,18 | 783.100 | | 2016-10-10 | 00:00:00 | 25,50 | 25,66 | 25,27 | 25,44 | 1.763.200 | | 2016-11-07 | 00:00:00 | 25,43 | 25,43 | 25,12 | 25,22 | 1.469.500 | | 2016-11-08 | 00:00:00 | 25,31 | 25,54 | 25,20 | 25,41 | 786.300 | | 2016-11-09 | 00:00:00 | 25,00 | 25,38 | 24,84 | 25,03 | 1.226.800 | | 2016-11-14 | 00:00:00 | 23,79 | 23,81 | 22,85 | 22,85 | 1.992.900 | | 2016-12-20 | 00:00:00 | 24,29 | 24,45 | 24,26 | 24,41 | 5.493.300 | | 2016-12-21 | 00:00:00 | 24,41 | 24,45 | 24,22 | 24,33 | 5.931.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
