(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 | | 2002-09-10 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2002-09-11 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2002-09-12 | 00:00:00 | 1,39 | 1,40 | 1,35 | 1,40 | 180 | | 2002-09-13 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,40 | 4 | | 2002-09-16 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 7 | | 2002-09-17 | 00:00:00 | 1,40 | 1,40 | 1,39 | 1,39 | 258 | | 2002-09-18 | 00:00:00 | 1,39 | 1,39 | 1,37 | 1,39 | 5 | | 2002-09-19 | 00:00:00 | 1,39 | 1,41 | 1,36 | 1,36 | 1.169 | | 2002-09-20 | 00:00:00 | 1,40 | 1,40 | 1,36 | 1,36 | 50 | | 2002-09-23 | 00:00:00 | 1,38 | 1,38 | 1,33 | 1,34 | 61 | | 2002-09-24 | 00:00:00 | 1,36 | 1,36 | 1,31 | 1,31 | 45 | | 2002-09-25 | 00:00:00 | 1,34 | 1,34 | 1,29 | 1,30 | 53 | | 2002-09-26 | 00:00:00 | 1,28 | 1,34 | 1,28 | 1,30 | 45 | | 2002-09-27 | 00:00:00 | 1,31 | 1,31 | 1,28 | 1,30 | 8 | | 2002-09-30 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 1 | | 2002-10-01 | 00:00:00 | 1,26 | 1,27 | 1,26 | 1,27 | 8 | | 2002-10-02 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | | 2002-10-03 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 1 | | 2002-10-04 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,25 | 8 | | 2002-10-07 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | | 2002-10-08 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | | 2002-10-09 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,26 | 19 | | 2002-10-10 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 20 | | 2002-10-11 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,26 | 50 | | 2002-10-14 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,26 | 6 | | 2002-10-15 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,25 | 176 | | 2002-10-16 | 00:00:00 | 1,26 | 1,26 | 1,24 | 1,26 | 51 | | 2002-10-17 | 00:00:00 | 1,26 | 1,35 | 1,25 | 1,26 | 26 | | 2002-10-18 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | | 2002-10-21 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 52 | | 2002-10-22 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 50 | | 2002-10-23 | 00:00:00 | 1,25 | 1,26 | 1,25 | 1,26 | 5 | | 2002-10-24 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | | 2002-10-25 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | | 2002-10-28 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 0 | | 2002-10-29 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 0 | | 2002-10-30 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 0 | | 2002-10-31 | 00:00:00 | 1,28 | 1,30 | 1,28 | 1,30 | 10 | | 2002-11-01 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 0 | | 2002-11-04 | 00:00:00 | 1,30 | 1,30 | 1,25 | 1,30 | 50 | | 2002-11-05 | 00:00:00 | 1,29 | 1,29 | 1,29 | 1,29 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
