(Login BolsaPT & Canal Forex) |
|
 MOTA-ENGIL SGPS - [Ticker: EGL.LS] |     | | Última Trade | 3,598 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,150 (+4,350%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,694 x 3.300.000 - 1,720 x 110.600 | EPS | 0,00 | | Abertura | 3,480 | PER | 0,00% | | Máximo | 3,598 | Pagamento Dividendo | | | Mínimo | 3,468 | Data Ex-Dividendo | | | Fecho Anterior | 3,448 | Yield | | | Volume | 1.027.782 | 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 EGL.LS de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-26 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,39 | 111 | | 2002-03-27 | 00:00:00 | 1,37 | 1,39 | 1,35 | 1,35 | 133 | | 2002-03-28 | 00:00:00 | 1,38 | 1,38 | 1,38 | 1,38 | 0 | | 2002-03-29 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | | 2002-04-01 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | | 2002-04-02 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2002-04-03 | 00:00:00 | 1,38 | 1,38 | 1,38 | 1,38 | 0 | | 2002-04-04 | 00:00:00 | 1,38 | 1,45 | 1,38 | 1,38 | 328 | | 2002-04-05 | 00:00:00 | 1,37 | 1,45 | 1,37 | 1,39 | 882 | | 2002-04-08 | 00:00:00 | 1,43 | 1,51 | 1,43 | 1,45 | 1.444 | | 2002-04-09 | 00:00:00 | 1,46 | 1,46 | 1,42 | 1,45 | 155 | | 2002-04-10 | 00:00:00 | 1,45 | 1,46 | 1,43 | 1,43 | 105 | | 2002-04-11 | 00:00:00 | 1,45 | 1,46 | 1,44 | 1,46 | 116 | | 2002-04-12 | 00:00:00 | 1,44 | 1,46 | 1,44 | 1,46 | 28 | | 2002-04-15 | 00:00:00 | 1,47 | 1,47 | 1,47 | 1,47 | 75 | | 2002-04-16 | 00:00:00 | 1,45 | 1,47 | 1,44 | 1,45 | 194 | | 2002-04-17 | 00:00:00 | 1,44 | 1,44 | 1,37 | 1,38 | 173 | | 2002-04-18 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,40 | 20 | | 2002-04-19 | 00:00:00 | 1,38 | 1,45 | 1,38 | 1,45 | 936 | | 2002-04-22 | 00:00:00 | 1,46 | 1,46 | 1,43 | 1,43 | 2 | | 2002-04-23 | 00:00:00 | 1,43 | 1,47 | 1,43 | 1,43 | 227 | | 2002-04-24 | 00:00:00 | 1,42 | 1,46 | 1,42 | 1,44 | 131 | | 2002-04-25 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 0 | | 2002-04-26 | 00:00:00 | 1,46 | 1,46 | 1,43 | 1,46 | 2 | | 2002-04-29 | 00:00:00 | 1,46 | 1,48 | 1,44 | 1,45 | 10.165 | | 2002-04-30 | 00:00:00 | 1,47 | 1,50 | 1,44 | 1,49 | 74 | | 2002-05-01 | 00:00:00 | 1,49 | 1,49 | 1,49 | 1,49 | 0 | | 2002-05-02 | 00:00:00 | 1,46 | 1,46 | 1,45 | 1,45 | 33 | | 2002-05-03 | 00:00:00 | 1,46 | 1,47 | 1,45 | 1,45 | 662 | | 2002-05-06 | 00:00:00 | 1,45 | 1,47 | 1,45 | 1,45 | 29 | | 2002-05-07 | 00:00:00 | 1,47 | 1,47 | 1,45 | 1,45 | 710 | | 2002-05-08 | 00:00:00 | 1,45 | 1,47 | 1,45 | 1,45 | 108 | | 2002-05-09 | 00:00:00 | 1,47 | 1,47 | 1,43 | 1,43 | 141 | | 2002-05-10 | 00:00:00 | 1,45 | 1,45 | 1,43 | 1,43 | 179 | | 2002-05-13 | 00:00:00 | 1,43 | 1,46 | 1,42 | 1,46 | 19 | | 2002-05-14 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 310 | | 2002-05-15 | 00:00:00 | 1,44 | 1,45 | 1,44 | 1,45 | 50 | | 2002-05-16 | 00:00:00 | 1,45 | 1,46 | 1,44 | 1,46 | 3.233 | | 2002-05-17 | 00:00:00 | 1,43 | 1,44 | 1,43 | 1,44 | 26 | | 2002-05-20 | 00:00:00 | 1,43 | 1,45 | 1,43 | 1,45 | 20 | | 2002-05-21 | 00:00:00 | 1,43 | 1,46 | 1,43 | 1,45 | 22 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
