(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-02-27 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 0 | 2001-02-28 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 7 | 2001-03-01 | 00:00:00 | 1,45 | 1,45 | 1,41 | 1,45 | 30 | 2001-03-02 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 1 | 2001-03-05 | 00:00:00 | 1,45 | 1,45 | 1,42 | 1,45 | 28 | 2001-03-06 | 00:00:00 | 1,45 | 1,45 | 1,41 | 1,45 | 274 | 2001-03-07 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 59 | 2001-03-08 | 00:00:00 | 1,45 | 1,45 | 1,44 | 1,45 | 4 | 2001-03-09 | 00:00:00 | 1,43 | 1,45 | 1,42 | 1,42 | 13 | 2001-03-12 | 00:00:00 | 1,44 | 1,44 | 1,42 | 1,44 | 15 | 2001-03-13 | 00:00:00 | 1,45 | 1,45 | 1,41 | 1,45 | 28 | 2001-03-14 | 00:00:00 | 1,45 | 1,45 | 1,42 | 1,44 | 48 | 2001-03-15 | 00:00:00 | 1,44 | 1,44 | 1,40 | 1,40 | 15 | 2001-03-16 | 00:00:00 | 1,44 | 1,44 | 1,37 | 1,37 | 6 | 2001-03-19 | 00:00:00 | 1,38 | 1,38 | 1,35 | 1,38 | 18 | 2001-03-20 | 00:00:00 | 1,38 | 1,38 | 1,35 | 1,35 | 8 | 2001-03-21 | 00:00:00 | 1,38 | 1,38 | 1,30 | 1,30 | 3.753 | 2001-03-22 | 00:00:00 | 1,30 | 1,30 | 1,28 | 1,28 | 2.011 | 2001-03-23 | 00:00:00 | 1,29 | 1,29 | 1,26 | 1,29 | 32 | 2001-03-26 | 00:00:00 | 1,34 | 1,34 | 1,29 | 1,34 | 9 | 2001-03-27 | 00:00:00 | 1,34 | 1,34 | 1,30 | 1,30 | 2 | 2001-03-28 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 0 | 2001-03-29 | 00:00:00 | 1,30 | 1,30 | 1,20 | 1,30 | 108 | 2001-03-30 | 00:00:00 | 1,29 | 1,30 | 1,22 | 1,29 | 104 | 2001-04-02 | 00:00:00 | 1,30 | 1,30 | 1,29 | 1,30 | 7 | 2001-04-03 | 00:00:00 | 1,28 | 1,28 | 1,15 | 1,28 | 306 | 2001-04-04 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 16 | 2001-04-05 | 00:00:00 | 1,28 | 1,28 | 1,27 | 1,28 | 291 | 2001-04-06 | 00:00:00 | 1,28 | 1,28 | 1,23 | 1,28 | 376 | 2001-04-09 | 00:00:00 | 1,27 | 1,27 | 1,27 | 1,27 | 3 | 2001-04-10 | 00:00:00 | 1,27 | 1,28 | 1,25 | 1,28 | 12 | 2001-04-11 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,28 | 18 | 2001-04-12 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,28 | 12 | 2001-04-13 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 0 | 2001-04-16 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 0 | 2001-04-17 | 00:00:00 | 1,28 | 1,28 | 1,22 | 1,28 | 635 | 2001-04-18 | 00:00:00 | 1,25 | 1,27 | 1,24 | 1,25 | 91 | 2001-04-19 | 00:00:00 | 1,25 | 1,27 | 1,23 | 1,27 | 173 | 2001-04-20 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,27 | 812 | 2001-04-23 | 00:00:00 | 1,27 | 1,27 | 1,27 | 1,27 | 1 | 2001-04-24 | 00:00:00 | 1,27 | 1,27 | 1,18 | 1,27 | 402 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|