|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-18 | 100 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2004-05-19 | 1,100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2004-05-20 | 600 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2004-05-21 | 100 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2004-05-24 | 1,600 | 1.68 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2004-05-25 | 1,100 | 1.67 | 1.68 | 1.67 | 1.68 | 00:00:00 | | 2004-05-26 | 18,400 | 1.68 | 1.75 | 1.65 | 1.69 | 00:00:00 | | 2004-05-27 | 100 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2004-05-28 | 100 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2004-05-31 | 100 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2004-06-01 | 10,100 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2004-06-02 | 100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2004-06-03 | 2,600 | 1.69 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2004-06-04 | 3,100 | 1.69 | 1.69 | 1.65 | 1.65 | 00:00:00 | | 2004-06-07 | 3,400 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2004-06-08 | 4,600 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-06-09 | 3,400 | 1.66 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2004-06-10 | 0 | 1.63 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2004-06-11 | 5,700 | 1.67 | 1.67 | 1.63 | 1.67 | 00:00:00 | | 2004-06-14 | 14,800 | 1.63 | 1.63 | 1.62 | 1.63 | 00:00:00 | | 2004-06-15 | 1,500 | 1.64 | 1.64 | 1.62 | 1.62 | 00:00:00 | | 2004-06-16 | 4,500 | 1.60 | 1.62 | 1.56 | 1.62 | 00:00:00 | | 2004-06-17 | 7,500 | 1.64 | 1.64 | 1.61 | 1.62 | 00:00:00 | | 2004-06-18 | 600 | 1.64 | 1.64 | 1.62 | 1.62 | 00:00:00 | | 2004-06-21 | 1,300 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-06-22 | 1,600 | 1.62 | 1.63 | 1.62 | 1.63 | 00:00:00 | | 2004-06-23 | 1,100 | 1.61 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2004-06-24 | 2,600 | 1.64 | 1.64 | 1.62 | 1.63 | 00:00:00 | | 2004-06-25 | 3,400 | 1.64 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2004-06-28 | 335,200 | 1.64 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2004-06-29 | 22,000 | 1.62 | 1.63 | 1.57 | 1.63 | 00:00:00 | | 2004-06-30 | 100 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2004-07-01 | 9,900 | 1.64 | 1.64 | 1.57 | 1.57 | 00:00:00 | | 2004-07-02 | 2,700 | 1.58 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2004-07-05 | 100 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2004-07-06 | 600 | 1.64 | 1.64 | 1.62 | 1.62 | 00:00:00 | | 2004-07-07 | 21,800 | 1.62 | 1.64 | 1.57 | 1.62 | 00:00:00 | | 2004-07-08 | 700 | 1.62 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2004-07-09 | 900 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2004-07-12 | 6,700 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-07-13 | 1,000 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-07-14 | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-07-15 | 2,100 | 1.62 | 1.62 | 1.61 | 1.61 | 00:00:00 | | 2004-07-16 | 8,300 | 1.62 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2004-07-19 | 100 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-07-20 | 300 | 1.63 | 1.63 | 1.61 | 1.63 | 00:00:00 | | 2004-07-21 | 100 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-07-22 | 3,800 | 1.63 | 1.63 | 1.57 | 1.62 | 00:00:00 | | 2004-07-23 | 600 | 1.57 | 1.63 | 1.57 | 1.63 | 00:00:00 | | 2004-07-26 | 200 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-07-27 | 600 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-07-28 | 100 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-07-29 | 500 | 1.63 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2004-07-30 | 100 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-08-02 | 100 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2004-08-03 | 600 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2004-08-04 | 100 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2004-08-05 | 2,400 | 1.60 | 1.62 | 1.57 | 1.60 | 00:00:00 | | 2004-08-06 | 3,100 | 1.61 | 1.62 | 1.56 | 1.62 | 00:00:00 | | 2004-08-09 | 5,100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-08-10 | 5,000 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2004-08-11 | 100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-08-12 | 2,900 | 1.60 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2004-08-13 | 100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-08-16 | 100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-08-17 | 100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-08-18 | 2,100 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2004-08-19 | 2,800 | 1.59 | 1.59 | 1.56 | 1.56 | 00:00:00 | | 2004-08-20 | 300 | 1.59 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2004-08-23 | 300 | 1.55 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2004-08-24 | 1,100 | 1.60 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2004-08-25 | 100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-08-26 | 1,000 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2004-08-27 | 1,600 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-08-30 | 3,300 | 1.60 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2004-08-31 | 100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-09-01 | 1,600 | 1.59 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2004-09-02 | 3,600 | 1.60 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2004-09-03 | 600 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-09-06 | 800 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-09-07 | 200 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-09-08 | 3,500 | 1.56 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2004-09-09 | 6,100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-09-10 | 200 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2004-09-13 | 7,900 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2004-09-14 | 1,500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-09-15 | 7,100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-09-16 | 1,900 | 1.60 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2004-09-17 | 1,200 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-09-20 | 6,300 | 1.60 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2004-09-21 | 100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-09-22 | 1,700 | 1.60 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2004-09-23 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-09-24 | 400 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2004-09-27 | 354,100 | 1.58 | 1.61 | 1.58 | 1.61 | 00:00:00 | | 2004-09-28 | 3,800 | 1.61 | 1.61 | 1.59 | 1.61 | 00:00:00 | | 2004-09-29 | 2,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-09-30 | 3,100 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2004-10-01 | 15,300 | 1.60 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2004-10-04 | 16,100 | 1.60 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2004-10-05 | 19,400 | 1.59 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2004-10-06 | 34,000 | 1.59 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2004-10-07 | 688,400 | 1.61 | 1.66 | 1.61 | 1.65 | 00:00:00 | | 2004-10-08 | 160,500 | 1.70 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2004-10-11 | 13,700 | 1.70 | 1.71 | 1.69 | 1.69 | 00:00:00 | | 2004-10-12 | 3,300 | 1.70 | 1.70 | 1.69 | 1.69 | 00:00:00 | | 2004-10-13 | 139,700 | 1.67 | 1.80 | 1.67 | 1.79 | 00:00:00 | | 2004-10-14 | 32,000 | 1.79 | 1.79 | 1.74 | 1.75 | 00:00:00 | | 2004-10-15 | 64,500 | 1.73 | 1.79 | 1.73 | 1.78 | 00:00:00 | | 2004-10-18 | 138,000 | 1.76 | 1.79 | 1.76 | 1.79 | 00:00:00 | | 2004-10-19 | 306,600 | 1.76 | 1.80 | 1.76 | 1.79 | 00:00:00 | | 2004-10-20 | 20,100 | 1.79 | 1.79 | 1.78 | 1.78 | 00:00:00 | | 2004-10-21 | 9,100 | 1.79 | 1.79 | 1.78 | 1.78 | 00:00:00 | | 2004-10-22 | 37,500 | 1.78 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2004-10-25 | 314,100 | 1.79 | 1.79 | 1.76 | 1.78 | 00:00:00 | | 2004-10-26 | 6,300 | 1.78 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2004-10-27 | 31,000 | 1.78 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2004-10-28 | 13,000 | 1.76 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2004-10-29 | 2,500 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2004-11-01 | 35,100 | 1.79 | 1.80 | 1.79 | 1.80 | 00:00:00 | | 2004-11-02 | 16,300 | 1.79 | 1.80 | 1.78 | 1.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
