|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-19 | 414,100 | 2.52 | 2.56 | 2.50 | 2.56 | 00:00:00 | | 2005-04-20 | 599,800 | 2.56 | 2.61 | 2.56 | 2.60 | 00:00:00 | | 2005-04-21 | 91,400 | 2.58 | 2.58 | 2.53 | 2.53 | 00:00:00 | | 2005-04-22 | 98,200 | 2.57 | 2.59 | 2.54 | 2.56 | 00:00:00 | | 2005-04-25 | 180,000 | 2.55 | 2.55 | 2.54 | 2.55 | 00:00:00 | | 2005-04-26 | 125,500 | 2.55 | 2.55 | 2.53 | 2.53 | 00:00:00 | | 2005-04-27 | 91,600 | 2.53 | 2.53 | 2.50 | 2.51 | 00:00:00 | | 2005-04-28 | 150,500 | 2.53 | 2.53 | 2.50 | 2.50 | 00:00:00 | | 2005-04-29 | 18,500 | 2.51 | 2.51 | 2.50 | 2.50 | 00:00:00 | | 2005-05-02 | 14,400 | 2.50 | 2.50 | 2.49 | 2.50 | 00:00:00 | | 2005-05-03 | 6,600 | 2.49 | 2.50 | 2.49 | 2.50 | 00:00:00 | | 2005-05-04 | 94,600 | 2.50 | 2.50 | 2.48 | 2.48 | 00:00:00 | | 2005-05-05 | 205,000 | 2.49 | 2.50 | 2.47 | 2.47 | 00:00:00 | | 2005-05-06 | 1,241,100 | 2.47 | 2.47 | 2.43 | 2.45 | 00:00:00 | | 2005-05-09 | 28,400 | 2.48 | 2.50 | 2.46 | 2.47 | 00:00:00 | | 2005-05-10 | 177,400 | 2.48 | 2.48 | 2.46 | 2.48 | 00:00:00 | | 2005-05-11 | 1,050,700 | 2.47 | 2.47 | 2.40 | 2.43 | 00:00:00 | | 2005-05-12 | 53,600 | 2.45 | 2.46 | 2.45 | 2.45 | 00:00:00 | | 2005-05-13 | 1,707,000 | 2.46 | 2.50 | 2.46 | 2.50 | 00:00:00 | | 2005-05-16 | 300,500 | 2.48 | 2.51 | 2.48 | 2.49 | 00:00:00 | | 2005-05-17 | 125,100 | 2.49 | 2.50 | 2.46 | 2.46 | 00:00:00 | | 2005-05-18 | 260,000 | 2.46 | 2.47 | 2.46 | 2.46 | 00:00:00 | | 2005-05-19 | 8,400 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2005-05-20 | 14,500 | 2.45 | 2.46 | 2.45 | 2.46 | 00:00:00 | | 2005-05-23 | 15,100 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2005-05-24 | 77,100 | 2.46 | 2.46 | 2.43 | 2.44 | 00:00:00 | | 2005-05-25 | 105,800 | 2.43 | 2.44 | 2.42 | 2.42 | 00:00:00 | | 2005-05-26 | 1,203,600 | 2.42 | 2.42 | 2.38 | 2.38 | 00:00:00 | | 2005-05-27 | 153,300 | 2.35 | 2.40 | 2.35 | 2.38 | 00:00:00 | | 2005-05-30 | 216,700 | 2.35 | 2.38 | 2.30 | 2.34 | 00:00:00 | | 2005-05-31 | 156,900 | 2.34 | 2.42 | 2.34 | 2.40 | 00:00:00 | | 2005-06-01 | 1,338,800 | 2.42 | 2.55 | 2.42 | 2.52 | 00:00:00 | | 2005-06-02 | 193,900 | 2.53 | 2.55 | 2.50 | 2.52 | 00:00:00 | | 2005-06-03 | 0 | 2.53 | 2.53 | 2.49 | 2.50 | 00:00:00 | | 2005-06-06 | 15,500 | 2.49 | 2.53 | 2.49 | 2.50 | 00:00:00 | | 2005-06-07 | 88,800 | 2.50 | 2.52 | 2.49 | 2.51 | 00:00:00 | | 2005-06-08 | 191,200 | 2.50 | 2.51 | 2.44 | 2.45 | 00:00:00 | | 2005-06-09 | 32,200 | 2.45 | 2.47 | 2.45 | 2.45 | 00:00:00 | | 2005-06-10 | 410,000 | 2.45 | 2.55 | 2.42 | 2.47 | 00:00:00 | | 2005-06-13 | 219,200 | 2.47 | 2.50 | 2.47 | 2.50 | 00:00:00 | | 2005-06-14 | 144,000 | 2.51 | 2.51 | 2.47 | 2.47 | 00:00:00 | | 2005-06-15 | 488,900 | 2.49 | 2.51 | 2.49 | 2.49 | 00:00:00 | | 2005-06-16 | 18,800 | 2.49 | 2.51 | 2.47 | 2.47 | 00:00:00 | | 2005-06-17 | 16,500 | 2.50 | 2.50 | 2.48 | 2.48 | 00:00:00 | | 2005-06-20 | 42,100 | 2.50 | 2.50 | 2.47 | 2.49 | 00:00:00 | | 2005-06-21 | 1,069,000 | 2.52 | 2.58 | 2.50 | 2.55 | 00:00:00 | | 2005-06-22 | 221,900 | 2.56 | 2.60 | 2.56 | 2.60 | 00:00:00 | | 2005-06-23 | 120,500 | 2.61 | 2.64 | 2.60 | 2.61 | 00:00:00 | | 2005-06-24 | 126,600 | 2.60 | 2.60 | 2.55 | 2.58 | 00:00:00 | | 2005-06-27 | 116,400 | 2.59 | 2.59 | 2.55 | 2.57 | 00:00:00 | | 2005-06-28 | 151,600 | 2.58 | 2.61 | 2.56 | 2.60 | 00:00:00 | | 2005-06-29 | 305,800 | 2.61 | 2.64 | 2.60 | 2.62 | 00:00:00 | | 2005-06-30 | 759,200 | 2.62 | 2.63 | 2.60 | 2.61 | 00:00:00 | | 2005-07-01 | 178,900 | 2.63 | 2.64 | 2.61 | 2.64 | 00:00:00 | | 2005-07-04 | 113,500 | 2.64 | 2.64 | 2.63 | 2.64 | 00:00:00 | | 2005-07-05 | 759,200 | 2.64 | 2.67 | 2.63 | 2.67 | 00:00:00 | | 2005-07-06 | 2,274,800 | 2.67 | 2.78 | 2.67 | 2.75 | 00:00:00 | | 2005-07-07 | 1,046,500 | 2.74 | 2.85 | 2.72 | 2.80 | 00:00:00 | | 2005-07-08 | 642,200 | 2.81 | 2.91 | 2.81 | 2.85 | 00:00:00 | | 2005-07-11 | 275,500 | 2.90 | 2.95 | 2.86 | 2.87 | 00:00:00 | | 2005-07-12 | 325,800 | 2.87 | 2.90 | 2.72 | 2.80 | 00:00:00 | | 2005-07-13 | 340,000 | 2.82 | 2.87 | 2.82 | 2.83 | 00:00:00 | | 2005-07-14 | 371,800 | 2.85 | 2.86 | 2.78 | 2.79 | 00:00:00 | | 2005-07-15 | 768,500 | 2.81 | 2.81 | 2.77 | 2.78 | 00:00:00 | | 2005-07-18 | 255,300 | 2.79 | 2.79 | 2.68 | 2.74 | 00:00:00 | | 2005-07-19 | 210,100 | 2.80 | 2.80 | 2.76 | 2.80 | 00:00:00 | | 2005-07-20 | 802,900 | 2.80 | 2.88 | 2.79 | 2.86 | 00:00:00 | | 2005-07-21 | 766,400 | 2.86 | 2.95 | 2.86 | 2.90 | 00:00:00 | | 2005-07-22 | 930,300 | 2.89 | 2.96 | 2.89 | 2.94 | 00:00:00 | | 2005-07-25 | 515,500 | 2.95 | 2.97 | 2.93 | 2.93 | 00:00:00 | | 2005-07-26 | 28,100 | 2.94 | 2.94 | 2.91 | 2.91 | 00:00:00 | | 2005-07-27 | 271,900 | 2.93 | 2.94 | 2.91 | 2.93 | 00:00:00 | | 2005-07-28 | 201,600 | 2.94 | 2.96 | 2.92 | 2.96 | 00:00:00 | | 2005-07-29 | 42,200 | 2.96 | 2.96 | 2.94 | 2.95 | 00:00:00 | | 2005-08-01 | 269,800 | 2.94 | 2.95 | 2.93 | 2.95 | 00:00:00 | | 2005-08-02 | 57,800 | 2.94 | 2.94 | 2.92 | 2.94 | 00:00:00 | | 2005-08-03 | 77,000 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | | 2005-08-04 | 475,800 | 2.94 | 2.96 | 2.94 | 2.96 | 00:00:00 | | 2005-08-05 | 257,900 | 2.96 | 2.96 | 2.92 | 2.95 | 00:00:00 | | 2005-08-08 | 154,300 | 2.96 | 2.97 | 2.94 | 2.95 | 00:00:00 | | 2005-08-09 | 239,600 | 2.98 | 3.02 | 2.98 | 2.98 | 00:00:00 | | 2005-08-10 | 647,100 | 2.97 | 3.04 | 2.97 | 2.99 | 00:00:00 | | 2005-08-11 | 29,300 | 2.98 | 2.99 | 2.97 | 2.97 | 00:00:00 | | 2005-08-12 | 889,800 | 3.00 | 3.01 | 2.97 | 3.00 | 00:00:00 | | 2005-08-15 | 58,700 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2005-08-16 | 432,400 | 3.06 | 3.22 | 3.05 | 3.12 | 00:00:00 | | 2005-08-17 | 324,000 | 3.14 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2005-08-18 | 212,900 | 3.15 | 3.16 | 3.11 | 3.11 | 00:00:00 | | 2005-08-19 | 92,800 | 3.13 | 3.13 | 3.08 | 3.12 | 00:00:00 | | 2005-08-22 | 42,400 | 3.13 | 3.13 | 3.12 | 3.13 | 00:00:00 | | 2005-08-23 | 34,800 | 3.13 | 3.13 | 3.11 | 3.12 | 00:00:00 | | 2005-08-24 | 74,800 | 3.10 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2005-08-25 | 101,200 | 3.09 | 3.10 | 3.08 | 3.10 | 00:00:00 | | 2005-08-26 | 26,600 | 3.08 | 3.10 | 3.08 | 3.08 | 00:00:00 | | 2005-08-29 | 66,900 | 3.10 | 3.10 | 3.08 | 3.09 | 00:00:00 | | 2005-08-30 | 48,500 | 3.10 | 3.10 | 3.01 | 3.10 | 00:00:00 | | 2005-08-31 | 259,300 | 3.12 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2005-09-01 | 452,400 | 3.10 | 3.12 | 3.02 | 3.07 | 00:00:00 | | 2005-09-02 | 123,000 | 3.07 | 3.08 | 3.03 | 3.07 | 00:00:00 | | 2005-09-05 | 82,300 | 3.08 | 3.09 | 3.05 | 3.06 | 00:00:00 | | 2005-09-06 | 56,000 | 3.06 | 3.08 | 3.04 | 3.06 | 00:00:00 | | 2005-09-07 | 974,500 | 3.09 | 3.16 | 3.07 | 3.16 | 00:00:00 | | 2005-09-08 | 675,000 | 3.17 | 3.28 | 3.17 | 3.27 | 00:00:00 | | 2005-09-09 | 195,400 | 3.26 | 3.29 | 3.25 | 3.27 | 00:00:00 | | 2005-09-12 | 51,100 | 3.29 | 3.29 | 3.25 | 3.29 | 00:00:00 | | 2005-09-13 | 541,100 | 3.29 | 3.43 | 3.29 | 3.40 | 00:00:00 | | 2005-09-14 | 1,035,500 | 3.40 | 3.54 | 3.40 | 3.45 | 00:00:00 | | 2005-09-15 | 385,100 | 3.48 | 3.48 | 3.36 | 3.38 | 00:00:00 | | 2005-09-16 | 90,600 | 3.37 | 3.39 | 3.34 | 3.37 | 00:00:00 | | 2005-09-19 | 195,600 | 3.35 | 3.37 | 3.28 | 3.33 | 00:00:00 | | 2005-09-20 | 169,900 | 3.30 | 3.37 | 3.30 | 3.35 | 00:00:00 | | 2005-09-21 | 65,900 | 3.37 | 3.37 | 3.35 | 3.36 | 00:00:00 | | 2005-09-22 | 67,900 | 3.37 | 3.37 | 3.30 | 3.33 | 00:00:00 | | 2005-09-23 | 32,400 | 3.34 | 3.35 | 3.31 | 3.32 | 00:00:00 | | 2005-09-26 | 357,000 | 3.30 | 3.33 | 3.27 | 3.30 | 00:00:00 | | 2005-09-27 | 418,900 | 3.33 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2005-09-28 | 498,100 | 3.36 | 3.38 | 3.34 | 3.35 | 00:00:00 | | 2005-09-29 | 547,700 | 3.35 | 3.36 | 3.33 | 3.35 | 00:00:00 | | 2005-09-30 | 224,900 | 3.35 | 3.38 | 3.33 | 3.36 | 00:00:00 | | 2005-10-03 | 273,600 | 3.34 | 3.39 | 3.34 | 3.39 | 00:00:00 | | 2005-10-04 | 314,600 | 3.39 | 3.40 | 3.36 | 3.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
