|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-04 | 314,600 | 3.39 | 3.40 | 3.36 | 3.39 | 00:00:00 | | 2005-10-05 | 29,000 | 3.40 | 3.40 | 3.36 | 3.36 | 00:00:00 | | 2005-10-06 | 27,300 | 3.36 | 3.38 | 3.35 | 3.38 | 00:00:00 | | 2005-10-07 | 12,600 | 3.38 | 3.38 | 3.35 | 3.36 | 00:00:00 | | 2005-10-10 | 165,500 | 3.38 | 3.38 | 3.36 | 3.37 | 00:00:00 | | 2005-10-11 | 98,900 | 3.36 | 3.39 | 3.35 | 3.36 | 00:00:00 | | 2005-10-12 | 504,900 | 3.36 | 3.38 | 3.36 | 3.37 | 00:00:00 | | 2005-10-13 | 335,300 | 3.35 | 3.37 | 3.30 | 3.34 | 00:00:00 | | 2005-10-14 | 48,500 | 3.30 | 3.36 | 3.30 | 3.32 | 00:00:00 | | 2005-10-17 | 90,500 | 3.32 | 3.36 | 3.30 | 3.36 | 00:00:00 | | 2005-10-18 | 32,300 | 3.37 | 3.37 | 3.32 | 3.32 | 00:00:00 | | 2005-10-19 | 215,600 | 3.30 | 3.31 | 3.23 | 3.23 | 00:00:00 | | 2005-10-20 | 185,100 | 3.25 | 3.27 | 3.23 | 3.25 | 00:00:00 | | 2005-10-21 | 73,800 | 3.27 | 3.27 | 3.16 | 3.19 | 00:00:00 | | 2005-10-24 | 458,400 | 3.19 | 3.19 | 3.12 | 3.15 | 00:00:00 | | 2005-10-25 | 316,700 | 3.20 | 3.20 | 3.09 | 3.15 | 00:00:00 | | 2005-10-26 | 203,900 | 3.11 | 3.16 | 3.09 | 3.15 | 00:00:00 | | 2005-10-27 | 483,900 | 3.15 | 3.15 | 3.04 | 3.06 | 00:00:00 | | 2005-10-28 | 199,300 | 3.05 | 3.06 | 3.00 | 3.02 | 00:00:00 | | 2005-10-31 | 971,900 | 3.01 | 3.07 | 3.00 | 3.02 | 00:00:00 | | 2005-11-01 | 139,700 | 3.05 | 3.07 | 3.04 | 3.07 | 00:00:00 | | 2005-11-02 | 252,300 | 3.08 | 3.08 | 3.03 | 3.07 | 00:00:00 | | 2005-11-03 | 399,100 | 3.14 | 3.14 | 3.07 | 3.13 | 00:00:00 | | 2005-11-04 | 97,000 | 3.13 | 3.16 | 3.10 | 3.12 | 00:00:00 | | 2005-11-07 | 39,000 | 3.14 | 3.14 | 3.10 | 3.12 | 00:00:00 | | 2005-11-08 | 731,800 | 3.13 | 3.14 | 3.06 | 3.14 | 00:00:00 | | 2005-11-09 | 688,700 | 3.14 | 3.21 | 3.14 | 3.19 | 00:00:00 | | 2005-11-10 | 291,000 | 3.22 | 3.22 | 3.18 | 3.19 | 00:00:00 | | 2005-11-11 | 597,300 | 3.21 | 3.21 | 3.12 | 3.15 | 00:00:00 | | 2005-11-14 | 99,000 | 3.15 | 3.15 | 3.10 | 3.13 | 00:00:00 | | 2005-11-15 | 203,600 | 3.12 | 3.12 | 3.09 | 3.09 | 00:00:00 | | 2005-11-16 | 144,000 | 3.10 | 3.13 | 3.08 | 3.13 | 00:00:00 | | 2005-11-17 | 296,200 | 3.14 | 3.17 | 3.14 | 3.14 | 00:00:00 | | 2005-11-18 | 229,600 | 3.16 | 3.16 | 3.14 | 3.16 | 00:00:00 | | 2005-11-21 | 158,600 | 3.17 | 3.17 | 3.14 | 3.15 | 00:00:00 | | 2005-11-22 | 85,800 | 3.15 | 3.15 | 3.12 | 3.12 | 00:00:00 | | 2005-11-23 | 160,800 | 3.12 | 3.15 | 3.12 | 3.14 | 00:00:00 | | 2005-11-24 | 121,000 | 3.15 | 3.15 | 3.13 | 3.15 | 00:00:00 | | 2005-11-25 | 135,500 | 3.15 | 3.16 | 3.12 | 3.15 | 00:00:00 | | 2005-11-28 | 426,300 | 3.16 | 3.17 | 3.13 | 3.15 | 00:00:00 | | 2005-11-29 | 166,800 | 3.15 | 3.20 | 3.14 | 3.19 | 00:00:00 | | 2005-11-30 | 100,800 | 3.20 | 3.20 | 3.17 | 3.20 | 00:00:00 | | 2005-12-01 | 31,400 | 3.17 | 3.20 | 3.17 | 3.20 | 00:00:00 | | 2005-12-02 | 49,900 | 3.20 | 3.20 | 3.18 | 3.20 | 00:00:00 | | 2005-12-05 | 52,400 | 3.20 | 3.20 | 3.17 | 3.18 | 00:00:00 | | 2005-12-06 | 366,000 | 3.19 | 3.22 | 3.18 | 3.22 | 00:00:00 | | 2005-12-07 | 529,500 | 3.20 | 3.31 | 3.20 | 3.25 | 00:00:00 | | 2005-12-08 | 19,300 | 3.26 | 3.26 | 3.25 | 3.26 | 00:00:00 | | 2005-12-09 | 236,100 | 3.25 | 3.30 | 3.24 | 3.28 | 00:00:00 | | 2005-12-12 | 190,900 | 3.28 | 3.34 | 3.28 | 3.30 | 00:00:00 | | 2005-12-13 | 106,500 | 3.34 | 3.34 | 3.26 | 3.31 | 00:00:00 | | 2005-12-14 | 111,800 | 3.31 | 3.31 | 3.24 | 3.24 | 00:00:00 | | 2005-12-15 | 877,000 | 3.26 | 3.28 | 3.24 | 3.25 | 00:00:00 | | 2005-12-16 | 581,800 | 3.26 | 3.28 | 3.24 | 3.25 | 00:00:00 | | 2005-12-19 | 397,000 | 3.25 | 3.31 | 3.23 | 3.31 | 00:00:00 | | 2005-12-20 | 106,900 | 3.28 | 3.28 | 3.24 | 3.24 | 00:00:00 | | 2005-12-21 | 326,600 | 3.24 | 3.27 | 3.22 | 3.25 | 00:00:00 | | 2005-12-22 | 440,300 | 3.25 | 3.28 | 3.25 | 3.27 | 00:00:00 | | 2005-12-23 | 263,400 | 3.26 | 3.26 | 3.22 | 3.26 | 00:00:00 | | 2005-12-26 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2005-12-27 | 196,900 | 3.26 | 3.26 | 3.22 | 3.25 | 00:00:00 | | 2005-12-28 | 167,100 | 3.23 | 3.26 | 3.23 | 3.25 | 00:00:00 | | 2005-12-29 | 256,000 | 3.24 | 3.30 | 3.24 | 3.30 | 00:00:00 | | 2005-12-30 | 143,600 | 3.29 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2006-01-02 | 29,200 | 3.28 | 3.28 | 3.25 | 3.25 | 00:00:00 | | 2006-01-03 | 585,900 | 3.24 | 3.31 | 3.23 | 3.26 | 00:00:00 | | 2006-01-04 | 142,800 | 3.28 | 3.31 | 3.28 | 3.29 | 00:00:00 | | 2006-01-05 | 63,800 | 3.31 | 3.31 | 3.27 | 3.30 | 00:00:00 | | 2006-01-06 | 163,700 | 3.29 | 3.31 | 3.27 | 3.27 | 00:00:00 | | 2006-01-09 | 128,900 | 3.27 | 3.30 | 3.26 | 3.27 | 00:00:00 | | 2006-01-10 | 711,900 | 3.29 | 3.34 | 3.28 | 3.33 | 00:00:00 | | 2006-01-11 | 604,400 | 3.35 | 3.43 | 3.33 | 3.43 | 00:00:00 | | 2006-01-12 | 395,500 | 3.43 | 3.54 | 3.43 | 3.46 | 00:00:00 | | 2006-01-13 | 264,800 | 3.50 | 3.50 | 3.45 | 3.45 | 00:00:00 | | 2006-01-16 | 127,900 | 3.45 | 3.47 | 3.44 | 3.45 | 00:00:00 | | 2006-01-17 | 70,700 | 3.44 | 3.46 | 3.40 | 3.41 | 00:00:00 | | 2006-01-18 | 256,000 | 3.40 | 3.40 | 3.33 | 3.40 | 00:00:00 | | 2006-01-19 | 102,700 | 3.43 | 3.43 | 3.37 | 3.39 | 00:00:00 | | 2006-01-20 | 63,400 | 3.41 | 3.41 | 3.37 | 3.40 | 00:00:00 | | 2006-01-23 | 51,900 | 3.32 | 3.40 | 3.32 | 3.35 | 00:00:00 | | 2006-01-24 | 144,500 | 3.35 | 3.43 | 3.35 | 3.40 | 00:00:00 | | 2006-01-25 | 221,000 | 3.41 | 3.53 | 3.41 | 3.47 | 00:00:00 | | 2006-01-26 | 581,600 | 3.50 | 3.63 | 3.50 | 3.56 | 00:00:00 | | 2006-01-27 | 155,900 | 3.56 | 3.65 | 3.56 | 3.62 | 00:00:00 | | 2006-01-30 | 86,800 | 3.63 | 3.65 | 3.62 | 3.65 | 00:00:00 | | 2006-01-31 | 645,400 | 3.65 | 3.65 | 3.61 | 3.63 | 00:00:00 | | 2006-02-01 | 164,600 | 3.62 | 3.73 | 3.62 | 3.67 | 00:00:00 | | 2006-02-02 | 206,300 | 3.66 | 3.72 | 3.66 | 3.71 | 00:00:00 | | 2006-02-03 | 340,000 | 3.70 | 3.82 | 3.70 | 3.75 | 00:00:00 | | 2006-02-06 | 233,200 | 3.75 | 3.80 | 3.67 | 3.68 | 00:00:00 | | 2006-02-07 | 274,500 | 3.73 | 3.73 | 3.62 | 3.64 | 00:00:00 | | 2006-02-08 | 231,700 | 3.65 | 3.68 | 3.64 | 3.65 | 00:00:00 | | 2006-02-09 | 566,900 | 3.65 | 3.80 | 3.65 | 3.76 | 00:00:00 | | 2006-02-10 | 488,800 | 3.80 | 3.81 | 3.73 | 3.75 | 00:00:00 | | 2006-02-13 | 476,400 | 3.72 | 3.77 | 3.72 | 3.76 | 00:00:00 | | 2006-02-14 | 256,700 | 3.76 | 3.76 | 3.72 | 3.73 | 00:00:00 | | 2006-02-15 | 769,000 | 3.73 | 3.76 | 3.71 | 3.75 | 00:00:00 | | 2006-02-16 | 152,400 | 3.73 | 3.76 | 3.73 | 3.74 | 00:00:00 | | 2006-02-17 | 296,600 | 3.74 | 3.84 | 3.74 | 3.77 | 00:00:00 | | 2006-02-20 | 348,600 | 3.77 | 3.78 | 3.72 | 3.73 | 00:00:00 | | 2006-02-21 | 324,200 | 3.73 | 3.76 | 3.73 | 3.74 | 00:00:00 | | 2006-02-22 | 2,507,500 | 3.77 | 3.85 | 3.76 | 3.85 | 00:00:00 | | 2006-02-23 | 1,295,800 | 3.87 | 4.02 | 3.87 | 4.02 | 00:00:00 | | 2006-02-24 | 923,700 | 4.02 | 4.10 | 3.91 | 4.10 | 00:00:00 | | 2006-02-27 | 262,400 | 4.10 | 4.10 | 4.03 | 4.05 | 00:00:00 | | 2006-02-28 | 194,600 | 4.05 | 4.07 | 4.00 | 4.01 | 00:00:00 | | 2006-03-01 | 211,500 | 4.00 | 4.05 | 4.00 | 4.05 | 00:00:00 | | 2006-03-02 | 134,900 | 4.05 | 4.06 | 4.02 | 4.04 | 00:00:00 | | 2006-03-03 | 94,900 | 4.04 | 4.06 | 4.02 | 4.02 | 00:00:00 | | 2006-03-06 | 652,100 | 4.02 | 4.03 | 3.96 | 3.98 | 00:00:00 | | 2006-03-07 | 472,700 | 3.99 | 4.01 | 3.95 | 3.98 | 00:00:00 | | 2006-03-08 | 387,500 | 4.00 | 4.01 | 3.96 | 3.96 | 00:00:00 | | 2006-03-09 | 469,900 | 3.98 | 3.99 | 3.95 | 3.95 | 00:00:00 | | 2006-03-10 | 336,400 | 3.96 | 3.96 | 3.91 | 3.96 | 00:00:00 | | 2006-03-13 | 599,100 | 3.96 | 3.96 | 3.91 | 3.92 | 00:00:00 | | 2006-03-14 | 443,400 | 3.90 | 3.99 | 3.90 | 3.98 | 00:00:00 | | 2006-03-15 | 818,600 | 3.99 | 4.01 | 3.97 | 4.01 | 00:00:00 | | 2006-03-16 | 178,700 | 4.02 | 4.05 | 4.00 | 4.03 | 00:00:00 | | 2006-03-17 | 113,900 | 4.01 | 4.04 | 4.01 | 4.01 | 00:00:00 | | 2006-03-20 | 1,091,200 | 4.04 | 4.27 | 4.00 | 4.26 | 00:00:00 | | 2006-03-21 | 1,614,300 | 4.31 | 4.38 | 4.18 | 4.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
