|
MOTA-ENGIL SGPS - [Ticker: EGL.LS] | | Last Trade | 3.60 | Last Trade Time | 2017-11-01 - 20:35:00 | Variation | +0.15 (+4.35%) | Open | 3.48 | High | 3.60 | Low | 3.47 | Volume | 1,027,782 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 1.69 x 3,300,000 - 1.72 x 110,600 | Former Close | 3.45 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | EGL.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-04 | 404 | 1.89 | 1.90 | 1.89 | 1.89 | 00:00:00 | 2000-01-05 | 255 | 1.87 | 1.89 | 1.87 | 1.89 | 00:00:00 | 2000-01-06 | 154 | 1.94 | 1.94 | 1.87 | 1.87 | 00:00:00 | 2000-01-07 | 177 | 1.88 | 1.91 | 1.88 | 1.88 | 00:00:00 | 2000-01-10 | 121 | 1.88 | 1.88 | 1.84 | 1.88 | 00:00:00 | 2000-01-11 | 2,631 | 1.87 | 1.89 | 1.87 | 1.89 | 00:00:00 | 2000-01-12 | 564 | 1.87 | 1.90 | 1.87 | 1.88 | 00:00:00 | 2000-01-13 | 92 | 1.90 | 1.90 | 1.88 | 1.88 | 00:00:00 | 2000-01-14 | 189 | 1.90 | 1.90 | 1.88 | 1.89 | 00:00:00 | 2000-01-17 | 2,198 | 1.89 | 1.90 | 1.88 | 1.89 | 00:00:00 | 2000-01-18 | 360 | 1.88 | 1.90 | 1.88 | 1.90 | 00:00:00 | 2000-01-19 | 1,971 | 1.88 | 1.89 | 1.88 | 1.88 | 00:00:00 | 2000-01-20 | 332 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2000-01-21 | 596 | 1.88 | 1.89 | 1.88 | 1.88 | 00:00:00 | 2000-01-24 | 2,868 | 1.90 | 1.99 | 1.90 | 1.91 | 00:00:00 | 2000-01-25 | 1,200 | 1.98 | 1.98 | 1.90 | 1.92 | 00:00:00 | 2000-01-26 | 1,433 | 1.90 | 1.94 | 1.90 | 1.90 | 00:00:00 | 2000-01-27 | 383 | 1.90 | 1.90 | 1.86 | 1.90 | 00:00:00 | 2000-01-28 | 330 | 1.89 | 1.90 | 1.82 | 1.88 | 00:00:00 | 2000-01-31 | 223 | 1.83 | 1.88 | 1.83 | 1.88 | 00:00:00 | 2000-02-01 | 253 | 1.86 | 1.89 | 1.86 | 1.89 | 00:00:00 | 2000-02-02 | 94 | 1.87 | 1.89 | 1.86 | 1.87 | 00:00:00 | 2000-02-03 | 311 | 1.88 | 1.88 | 1.87 | 1.88 | 00:00:00 | 2000-02-04 | 242 | 1.88 | 1.90 | 1.88 | 1.89 | 00:00:00 | 2000-02-07 | 145 | 1.87 | 1.88 | 1.87 | 1.88 | 00:00:00 | 2000-02-08 | 1,205 | 1.86 | 1.88 | 1.86 | 1.88 | 00:00:00 | 2000-02-09 | 2,839 | 1.88 | 1.96 | 1.88 | 1.94 | 00:00:00 | 2000-02-10 | 516 | 1.94 | 1.95 | 1.93 | 1.95 | 00:00:00 | 2000-02-11 | 794 | 1.96 | 1.96 | 1.95 | 1.95 | 00:00:00 | 2000-02-14 | 2,298 | 1.95 | 1.95 | 1.94 | 1.95 | 00:00:00 | 2000-02-15 | 649 | 1.94 | 1.95 | 1.94 | 1.95 | 00:00:00 | 2000-02-16 | 611 | 1.95 | 1.98 | 1.95 | 1.96 | 00:00:00 | 2000-02-17 | 669 | 1.96 | 1.97 | 1.96 | 1.97 | 00:00:00 | 2000-02-18 | 1,235 | 1.97 | 1.99 | 1.97 | 1.99 | 00:00:00 | 2000-02-21 | 271 | 1.99 | 1.99 | 1.97 | 1.99 | 00:00:00 | 2000-02-22 | 13,271 | 1.98 | 2.00 | 1.97 | 2.00 | 00:00:00 | 2000-02-23 | 516 | 1.98 | 1.99 | 1.98 | 1.99 | 00:00:00 | 2000-02-24 | 4,165 | 1.98 | 2.00 | 1.98 | 1.99 | 00:00:00 | 2000-02-25 | 4,733 | 1.99 | 2.00 | 1.99 | 2.00 | 00:00:00 | 2000-02-28 | 3,588 | 1.99 | 2.00 | 1.99 | 2.00 | 00:00:00 | 2000-02-29 | 15,445 | 2.00 | 2.00 | 1.98 | 2.00 | 00:00:00 | 2000-03-01 | 46,600 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2000-03-02 | 4,947 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2000-03-03 | 10,009 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2000-03-06 | 709 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2000-03-08 | 695 | 1.92 | 2.00 | 1.92 | 2.00 | 00:00:00 | 2000-03-09 | 234 | 1.94 | 1.99 | 1.93 | 1.93 | 00:00:00 | 2000-03-10 | 211 | 1.93 | 1.95 | 1.84 | 1.92 | 00:00:00 | 2000-03-13 | 10 | 1.90 | 1.95 | 1.90 | 1.95 | 00:00:00 | 2000-03-14 | 108 | 1.90 | 1.99 | 1.90 | 1.99 | 00:00:00 | 2000-03-15 | 100 | 1.90 | 1.99 | 1.85 | 1.99 | 00:00:00 | 2000-03-16 | 155 | 1.90 | 1.99 | 1.87 | 1.99 | 00:00:00 | 2000-03-17 | 84 | 2.00 | 2.00 | 1.92 | 1.99 | 00:00:00 | 2000-03-20 | 90 | 1.89 | 1.99 | 1.89 | 1.99 | 00:00:00 | 2000-03-21 | 210 | 1.95 | 2.00 | 1.95 | 1.99 | 00:00:00 | 2000-03-22 | 31 | 1.92 | 1.99 | 1.92 | 1.99 | 00:00:00 | 2000-03-23 | 185 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | 2000-03-24 | 95 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | 2000-03-27 | 239 | 1.98 | 1.99 | 1.92 | 1.92 | 00:00:00 | 2000-03-28 | 50 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | 2000-03-29 | 53 | 1.92 | 1.99 | 1.92 | 1.99 | 00:00:00 | 2000-03-30 | 5 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | 2000-03-31 | 15 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | 2000-04-03 | 97 | 1.86 | 1.90 | 1.86 | 1.90 | 00:00:00 | 2000-04-05 | 139 | 1.87 | 1.98 | 1.85 | 1.85 | 00:00:00 | 2000-04-06 | 51 | 1.90 | 1.96 | 1.86 | 1.96 | 00:00:00 | 2000-04-07 | 128 | 1.85 | 1.94 | 1.85 | 1.94 | 00:00:00 | 2000-04-10 | 15 | 1.90 | 1.94 | 1.90 | 1.94 | 00:00:00 | 2000-04-11 | 5 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2000-04-12 | 10 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | 2000-04-13 | 20 | 1.92 | 1.92 | 1.91 | 1.91 | 00:00:00 | 2000-04-14 | 45 | 1.90 | 1.92 | 1.90 | 1.92 | 00:00:00 | 2000-04-17 | 105 | 1.90 | 1.92 | 1.80 | 1.92 | 00:00:00 | 2000-04-18 | 14 | 1.94 | 1.94 | 1.64 | 1.78 | 00:00:00 | 2000-04-19 | 50 | 1.79 | 1.84 | 1.79 | 1.84 | 00:00:00 | 2000-04-20 | 176 | 1.80 | 1.96 | 1.74 | 1.74 | 00:00:00 | 2000-04-27 | 105 | 1.89 | 1.98 | 1.82 | 1.82 | 00:00:00 | 2000-05-02 | 8 | 1.82 | 1.94 | 1.82 | 1.82 | 00:00:00 | 2000-05-03 | 121 | 1.81 | 1.82 | 1.80 | 1.80 | 00:00:00 | 2000-05-04 | 62 | 1.82 | 1.90 | 1.80 | 1.80 | 00:00:00 | 2000-05-08 | 5 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2000-05-09 | 42 | 1.80 | 1.84 | 1.80 | 1.84 | 00:00:00 | 2000-05-11 | 20 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | 2000-05-12 | 5 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2000-05-16 | 10 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2000-05-17 | 5 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2000-05-18 | 36 | 1.78 | 1.80 | 1.75 | 1.75 | 00:00:00 | 2000-05-19 | 52 | 1.80 | 1.84 | 1.80 | 1.84 | 00:00:00 | 2000-05-23 | 9 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2000-05-24 | 60 | 1.75 | 1.75 | 1.74 | 1.74 | 00:00:00 | 2000-05-25 | 5 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2000-05-26 | 5 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2000-05-29 | 15 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2000-05-30 | 129 | 1.78 | 1.84 | 1.78 | 1.84 | 00:00:00 | 2000-05-31 | 67 | 1.84 | 1.85 | 1.82 | 1.85 | 00:00:00 | 2000-06-01 | 109 | 1.84 | 1.85 | 1.84 | 1.85 | 00:00:00 | 2000-06-02 | 31 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2000-06-05 | 71 | 1.85 | 1.85 | 1.82 | 1.85 | 00:00:00 | 2000-06-06 | 50 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2000-06-07 | 12 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2000-06-08 | 78 | 1.87 | 1.87 | 1.86 | 1.87 | 00:00:00 | 2000-06-09 | 178,265 | 2.12 | 2.19 | 2.10 | 2.18 | 00:00:00 | 2000-06-12 | 2,307 | 2.11 | 2.18 | 2.10 | 2.18 | 00:00:00 | 2000-06-13 | 677 | 2.18 | 2.18 | 2.14 | 2.18 | 00:00:00 | 2000-06-14 | 429 | 2.18 | 2.18 | 2.15 | 2.18 | 00:00:00 | 2000-06-15 | 356 | 2.17 | 2.18 | 2.17 | 2.18 | 00:00:00 | 2000-06-16 | 204 | 2.17 | 2.18 | 2.17 | 2.18 | 00:00:00 | 2000-06-19 | 972 | 2.15 | 2.18 | 2.15 | 2.18 | 00:00:00 | 2000-06-20 | 217 | 2.18 | 2.18 | 2.16 | 2.18 | 00:00:00 | 2000-06-21 | 230 | 2.14 | 2.18 | 2.14 | 2.18 | 00:00:00 | 2000-06-22 | 230 | 2.14 | 2.18 | 2.14 | 2.18 | 00:00:00 | 2000-06-23 | 102 | 2.16 | 2.18 | 2.16 | 2.18 | 00:00:00 | 2000-06-26 | 68 | 2.16 | 2.18 | 2.16 | 2.18 | 00:00:00 | 2000-06-27 | 10 | 2.18 | 2.18 | 2.17 | 2.17 | 00:00:00 | 2000-06-28 | 37 | 2.17 | 2.18 | 2.17 | 2.18 | 00:00:00 | 2000-06-29 | 50 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | 2000-06-30 | 214 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | 2000-07-03 | 47 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | 2000-07-04 | 31 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | 2000-07-05 | 108 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | 2000-07-06 | 110 | 2.17 | 2.18 | 2.17 | 2.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|