TR4DER - MOTA-ENGIL SGPS [EGL.LS] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-11-02	16,300	1.79	1.80	1.78	1.80	00:00:00
2004-11-03	1,100	1.80	1.80	1.78	1.80	00:00:00
2004-11-04	3,300	1.79	1.79	1.77	1.79	00:00:00
2004-11-05	1,700	1.78	1.79	1.78	1.79	00:00:00
2004-11-08	45,800	1.79	1.79	1.75	1.77	00:00:00
2004-11-09	1,600	1.76	1.77	1.76	1.77	00:00:00
2004-11-10	800	1.77	1.77	1.77	1.77	00:00:00
2004-11-11	4,200	1.77	1.77	1.75	1.77	00:00:00
2004-11-12	1,600	1.77	1.77	1.75	1.77	00:00:00
2004-11-15	3,100	1.77	1.77	1.77	1.77	00:00:00
2004-11-16	18,200	1.77	1.77	1.75	1.77	00:00:00
2004-11-17	6,200	1.76	1.76	1.75	1.75	00:00:00
2004-11-18	3,500	1.75	1.78	1.75	1.75	00:00:00
2004-11-19	100	1.78	1.78	1.78	1.78	00:00:00
2004-11-22	15,700	1.78	1.78	1.78	1.78	00:00:00
2004-11-23	11,600	1.82	1.82	1.78	1.80	00:00:00
2004-11-24	12,000	1.82	1.83	1.80	1.80	00:00:00
2004-11-25	4,000	1.81	1.81	1.79	1.79	00:00:00
2004-11-26	7,700	1.80	1.80	1.79	1.80	00:00:00
2004-11-29	900	1.83	1.83	1.80	1.80	00:00:00
2004-11-30	100	1.83	1.83	1.83	1.83	00:00:00
2004-12-01	600	1.80	1.80	1.80	1.80	00:00:00
2004-12-02	2,700	1.76	1.80	1.76	1.78	00:00:00
2004-12-03	53,900	1.80	1.80	1.78	1.80	00:00:00
2004-12-06	2,100	1.78	1.80	1.78	1.80	00:00:00
2004-12-07	28,700	1.80	1.82	1.78	1.82	00:00:00
2004-12-08	1,400	1.83	1.83	1.79	1.79	00:00:00
2004-12-09	3,900	1.79	1.80	1.79	1.80	00:00:00
2004-12-10	6,300	1.82	1.82	1.80	1.80	00:00:00
2004-12-13	6,300	1.80	1.83	1.80	1.83	00:00:00
2004-12-14	190,100	1.83	1.83	1.82	1.83	00:00:00
2004-12-15	535,800	1.84	1.84	1.82	1.84	00:00:00
2004-12-16	57,600	1.85	1.88	1.85	1.85	00:00:00
2004-12-17	535,300	1.89	1.90	1.85	1.90	00:00:00
2004-12-20	124,400	1.87	1.92	1.87	1.92	00:00:00
2004-12-21	45,400	1.91	1.93	1.91	1.93	00:00:00
2004-12-22	437,900	1.94	1.95	1.93	1.93	00:00:00
2004-12-23	25,400	1.95	1.95	1.95	1.95	00:00:00
2004-12-24	51,300	1.93	1.97	1.93	1.97	00:00:00
2004-12-27	47,000	1.96	1.99	1.96	1.99	00:00:00
2004-12-28	147,700	1.99	1.99	1.98	1.99	00:00:00
2004-12-29	74,500	1.99	1.99	1.98	1.99	00:00:00
2004-12-30	293,800	2.00	2.07	2.00	2.05	00:00:00
2004-12-31	27,200	2.04	2.06	1.98	1.98	00:00:00
2005-01-03	2,500	1.99	2.02	1.99	2.01	00:00:00
2005-01-04	601,800	2.03	2.07	2.03	2.07	00:00:00
2005-01-05	438,100	2.07	2.13	2.06	2.13	00:00:00
2005-01-06	639,800	2.14	2.14	2.11	2.14	00:00:00
2005-01-07	1,534,000	2.14	2.21	2.14	2.21	00:00:00
2005-01-10	96,000	2.21	2.22	2.20	2.21	00:00:00
2005-01-11	182,300	2.20	2.20	2.20	2.20	00:00:00
2005-01-12	72,700	2.20	2.25	2.20	2.25	00:00:00
2005-01-13	100	2.25	2.25	2.25	2.25	00:00:00
2005-01-14	33,000	2.23	2.23	2.23	2.23	00:00:00
2005-01-17	28,400	2.22	2.22	2.21	2.21	00:00:00
2005-01-18	90,700	2.21	2.25	2.21	2.25	00:00:00
2005-01-19	26,300	2.26	2.26	2.24	2.25	00:00:00
2005-01-20	47,000	2.25	2.27	2.24	2.27	00:00:00
2005-01-21	9,900	2.24	2.28	2.24	2.28	00:00:00
2005-01-24	188,200	2.28	2.33	2.28	2.33	00:00:00
2005-01-25	240,900	2.40	2.51	2.39	2.50	00:00:00
2005-01-26	231,500	2.50	2.50	2.46	2.47	00:00:00
2005-01-27	124,700	2.47	2.48	2.41	2.45	00:00:00
2005-01-28	29,700	2.47	2.50	2.46	2.50	00:00:00
2005-01-31	35,700	2.50	2.50	2.43	2.43	00:00:00
2005-02-01	34,000	2.46	2.47	2.43	2.43	00:00:00
2005-02-02	1,305,000	2.47	2.55	2.45	2.45	00:00:00
2005-02-03	904,400	2.47	2.47	2.43	2.43	00:00:00
2005-02-04	250,000	2.44	2.44	2.41	2.42	00:00:00
2005-02-07	137,700	2.42	2.43	2.38	2.38	00:00:00
2005-02-08	226,100	2.39	2.39	2.34	2.37	00:00:00
2005-02-09	1,338,200	2.37	2.37	2.35	2.36	00:00:00
2005-02-10	58,500	2.36	2.37	2.35	2.37	00:00:00
2005-02-11	226,300	2.37	2.38	2.36	2.36	00:00:00
2005-02-14	144,700	2.36	2.39	2.36	2.38	00:00:00
2005-02-15	454,600	2.39	2.43	2.39	2.43	00:00:00
2005-02-16	270,400	2.46	2.50	2.45	2.46	00:00:00
2005-02-17	121,700	2.48	2.48	2.41	2.42	00:00:00
2005-02-18	52,800	2.41	2.42	2.40	2.40	00:00:00
2005-02-21	56,100	2.43	2.43	2.38	2.38	00:00:00
2005-02-22	343,100	2.38	2.38	2.30	2.35	00:00:00
2005-02-23	211,900	2.32	2.32	2.31	2.31	00:00:00
2005-02-24	87,300	2.33	2.35	2.28	2.32	00:00:00
2005-02-25	262,600	2.32	2.32	2.29	2.30	00:00:00
2005-02-28	30,200	2.31	2.31	2.29	2.30	00:00:00
2005-03-01	107,500	2.28	2.31	2.28	2.31	00:00:00
2005-03-02	771,800	2.31	2.35	2.28	2.35	00:00:00
2005-03-03	273,700	2.37	2.39	2.36	2.39	00:00:00
2005-03-04	882,100	2.40	2.44	2.40	2.41	00:00:00
2005-03-07	108,400	2.41	2.44	2.40	2.44	00:00:00
2005-03-08	513,300	2.44	2.44	2.40	2.40	00:00:00
2005-03-09	150,700	2.43	2.46	2.42	2.42	00:00:00
2005-03-10	43,500	2.44	2.45	2.42	2.42	00:00:00
2005-03-11	16,500	2.42	2.42	2.40	2.41	00:00:00
2005-03-14	46,900	2.40	2.44	2.40	2.42	00:00:00
2005-03-15	171,400	2.41	2.47	2.41	2.44	00:00:00
2005-03-16	1,092,000	2.46	2.46	2.44	2.45	00:00:00
2005-03-17	538,900	2.45	2.46	2.44	2.45	00:00:00
2005-03-18	1,195,300	2.46	2.48	2.46	2.47	00:00:00
2005-03-21	1,136,900	2.47	2.55	2.47	2.52	00:00:00
2005-03-22	99,100	2.54	2.54	2.50	2.52	00:00:00
2005-03-23	742,900	2.53	2.54	2.52	2.53	00:00:00
2005-03-24	35,600	2.54	2.54	2.52	2.52	00:00:00
2005-03-25	0	2.52	2.52	2.52	2.52	00:00:00
2005-03-28	0	2.52	2.52	2.52	2.52	00:00:00
2005-03-29	119,700	2.53	2.53	2.50	2.51	00:00:00
2005-03-30	18,800	2.50	2.50	2.50	2.50	00:00:00
2005-03-31	1,538,700	2.52	2.52	2.45	2.45	00:00:00
2005-04-01	11,300	2.43	2.46	2.43	2.46	00:00:00
2005-04-04	7,500	2.47	2.47	2.45	2.46	00:00:00
2005-04-05	1,941,500	2.46	2.46	2.45	2.46	00:00:00
2005-04-06	8,200	2.48	2.48	2.43	2.43	00:00:00
2005-04-07	458,700	2.42	2.44	2.38	2.39	00:00:00
2005-04-08	726,000	2.35	2.40	2.35	2.40	00:00:00
2005-04-11	1,593,800	2.40	2.45	2.40	2.42	00:00:00
2005-04-12	84,600	2.45	2.45	2.42	2.45	00:00:00
2005-04-13	61,200	2.43	2.46	2.43	2.45	00:00:00
2005-04-14	340,000	2.45	2.53	2.45	2.53	00:00:00
2005-04-15	217,300	2.52	2.53	2.50	2.52	00:00:00
2005-04-18	1,281,200	2.51	2.52	2.50	2.51	00:00:00
2005-04-19	414,100	2.52	2.56	2.50	2.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>