|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-21 | 1,614,300 | 4.31 | 4.38 | 4.18 | 4.25 | 00:00:00 | 2006-03-22 | 534,900 | 4.25 | 4.25 | 4.16 | 4.16 | 00:00:00 | 2006-03-23 | 1,031,400 | 4.16 | 4.35 | 4.16 | 4.25 | 00:00:00 | 2006-03-24 | 379,800 | 4.28 | 4.30 | 4.20 | 4.24 | 00:00:00 | 2006-03-27 | 538,900 | 4.27 | 4.30 | 4.24 | 4.25 | 00:00:00 | 2006-03-28 | 107,800 | 4.26 | 4.26 | 4.23 | 4.25 | 00:00:00 | 2006-03-29 | 70,200 | 4.25 | 4.27 | 4.23 | 4.25 | 00:00:00 | 2006-03-30 | 96,800 | 4.26 | 4.27 | 4.23 | 4.25 | 00:00:00 | 2006-03-31 | 74,900 | 4.27 | 4.27 | 4.23 | 4.23 | 00:00:00 | 2006-04-03 | 107,200 | 4.24 | 4.26 | 4.24 | 4.25 | 00:00:00 | 2006-04-04 | 350,000 | 4.25 | 4.35 | 4.25 | 4.30 | 00:00:00 | 2006-04-05 | 180,100 | 4.31 | 4.32 | 4.29 | 4.31 | 00:00:00 | 2006-04-06 | 264,900 | 4.31 | 4.35 | 4.28 | 4.35 | 00:00:00 | 2006-04-07 | 67,500 | 4.36 | 4.37 | 4.35 | 4.35 | 00:00:00 | 2006-04-10 | 411,400 | 4.37 | 4.41 | 4.34 | 4.36 | 00:00:00 | 2006-04-11 | 527,200 | 4.40 | 4.50 | 4.40 | 4.47 | 00:00:00 | 2006-04-12 | 164,100 | 4.47 | 4.47 | 4.40 | 4.40 | 00:00:00 | 2006-04-13 | 176,400 | 4.43 | 4.43 | 4.33 | 4.36 | 00:00:00 | 2006-04-14 | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 00:00:00 | 2006-04-17 | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 00:00:00 | 2006-04-18 | 114,500 | 4.35 | 4.41 | 4.35 | 4.40 | 00:00:00 | 2006-04-19 | 183,400 | 4.37 | 4.45 | 4.37 | 4.45 | 00:00:00 | 2006-04-20 | 54,200 | 4.45 | 4.45 | 4.40 | 4.40 | 00:00:00 | 2006-04-21 | 186,600 | 4.42 | 4.44 | 4.37 | 4.44 | 00:00:00 | 2006-04-24 | 188,300 | 4.43 | 4.46 | 4.41 | 4.46 | 00:00:00 | 2006-04-25 | 97,700 | 4.46 | 4.48 | 4.43 | 4.47 | 00:00:00 | 2006-04-26 | 64,100 | 4.43 | 4.43 | 4.39 | 4.43 | 00:00:00 | 2006-04-27 | 297,400 | 4.47 | 4.51 | 4.42 | 4.43 | 00:00:00 | 2006-04-28 | 128,600 | 4.44 | 4.44 | 4.37 | 4.37 | 00:00:00 | 2006-05-01 | 0 | 4.37 | 4.37 | 4.37 | 4.37 | 00:00:00 | 2006-05-02 | 180,000 | 4.44 | 4.46 | 4.42 | 4.42 | 00:00:00 | 2006-05-03 | 1,282,700 | 4.44 | 4.51 | 4.43 | 4.49 | 00:00:00 | 2006-05-04 | 1,407,800 | 4.50 | 4.66 | 4.48 | 4.64 | 00:00:00 | 2006-05-05 | 1,389,700 | 4.65 | 4.74 | 4.60 | 4.73 | 00:00:00 | 2006-05-08 | 1,172,900 | 4.73 | 4.95 | 4.72 | 4.95 | 00:00:00 | 2006-05-09 | 654,900 | 4.94 | 4.95 | 4.77 | 4.82 | 00:00:00 | 2006-05-10 | 225,500 | 4.80 | 4.80 | 4.72 | 4.76 | 00:00:00 | 2006-05-11 | 783,300 | 4.75 | 4.84 | 4.73 | 4.79 | 00:00:00 | 2006-05-12 | 342,800 | 4.81 | 4.81 | 4.71 | 4.71 | 00:00:00 | 2006-05-15 | 190,700 | 4.72 | 4.74 | 4.60 | 4.66 | 00:00:00 | 2006-05-16 | 297,800 | 4.70 | 4.70 | 4.54 | 4.55 | 00:00:00 | 2006-05-17 | 545,200 | 4.58 | 4.66 | 4.56 | 4.60 | 00:00:00 | 2006-05-18 | 392,700 | 4.55 | 4.56 | 4.41 | 4.44 | 00:00:00 | 2006-05-19 | 635,000 | 4.36 | 4.55 | 4.31 | 4.31 | 00:00:00 | 2006-05-22 | 512,700 | 4.38 | 4.40 | 4.13 | 4.25 | 00:00:00 | 2006-05-23 | 271,200 | 4.15 | 4.33 | 4.15 | 4.20 | 00:00:00 | 2006-05-24 | 247,300 | 4.18 | 4.18 | 4.05 | 4.09 | 00:00:00 | 2006-05-25 | 98,300 | 4.12 | 4.19 | 4.10 | 4.13 | 00:00:00 | 2006-05-26 | 171,100 | 4.19 | 4.38 | 4.18 | 4.36 | 00:00:00 | 2006-05-29 | 96,000 | 4.36 | 4.48 | 4.30 | 4.47 | 00:00:00 | 2006-05-30 | 160,000 | 4.49 | 4.49 | 4.33 | 4.39 | 00:00:00 | 2006-05-31 | 143,200 | 4.27 | 4.33 | 4.17 | 4.27 | 00:00:00 | 2006-06-01 | 64,800 | 4.30 | 4.30 | 4.21 | 4.28 | 00:00:00 | 2006-06-02 | 3,212,900 | 4.24 | 4.30 | 4.24 | 4.27 | 00:00:00 | 2006-06-05 | 60,800 | 4.25 | 4.29 | 4.25 | 4.28 | 00:00:00 | 2006-06-06 | 180,000 | 4.20 | 4.21 | 4.13 | 4.13 | 00:00:00 | 2006-06-07 | 294,600 | 4.17 | 4.22 | 4.13 | 4.13 | 00:00:00 | 2006-06-08 | 210,800 | 4.14 | 4.14 | 4.00 | 4.01 | 00:00:00 | 2006-06-09 | 429,200 | 4.07 | 4.15 | 4.04 | 4.14 | 00:00:00 | 2006-06-12 | 163,400 | 4.16 | 4.26 | 4.13 | 4.17 | 00:00:00 | 2006-06-13 | 332,600 | 4.17 | 4.17 | 3.97 | 4.10 | 00:00:00 | 2006-06-14 | 328,200 | 4.02 | 4.07 | 3.96 | 4.00 | 00:00:00 | 2006-06-15 | 0 | 4.05 | 4.05 | 3.99 | 4.01 | 00:00:00 | 2006-06-16 | 0 | 4.01 | 4.08 | 3.97 | 4.00 | 00:00:00 | 2006-06-19 | 174,300 | 3.99 | 4.02 | 3.98 | 4.00 | 00:00:00 | 2006-06-20 | 158,400 | 4.02 | 4.02 | 3.91 | 3.99 | 00:00:00 | 2006-06-21 | 231,000 | 3.97 | 4.01 | 3.94 | 3.96 | 00:00:00 | 2006-06-22 | 215,600 | 3.93 | 3.99 | 3.93 | 3.97 | 00:00:00 | 2006-06-23 | 186,600 | 3.99 | 3.99 | 3.92 | 3.97 | 00:00:00 | 2006-06-26 | 329,700 | 3.98 | 4.14 | 3.98 | 4.11 | 00:00:00 | 2006-06-27 | 354,500 | 4.14 | 4.31 | 4.14 | 4.22 | 00:00:00 | 2006-06-28 | 213,100 | 4.20 | 4.20 | 4.07 | 4.13 | 00:00:00 | 2006-06-29 | 530,700 | 4.14 | 4.16 | 4.10 | 4.14 | 00:00:00 | 2006-06-30 | 224,500 | 4.15 | 4.19 | 4.13 | 4.13 | 00:00:00 | 2006-07-03 | 552,100 | 4.12 | 4.23 | 4.12 | 4.22 | 00:00:00 | 2006-07-04 | 127,700 | 4.23 | 4.23 | 4.20 | 4.23 | 00:00:00 | 2006-07-05 | 327,300 | 4.22 | 4.22 | 4.15 | 4.16 | 00:00:00 | 2006-07-06 | 691,200 | 4.16 | 4.19 | 4.13 | 4.13 | 00:00:00 | 2006-07-07 | 1,084,100 | 4.15 | 4.17 | 4.06 | 4.14 | 00:00:00 | 2006-07-10 | 137,400 | 4.13 | 4.15 | 4.11 | 4.15 | 00:00:00 | 2006-07-11 | 67,600 | 4.15 | 4.16 | 4.13 | 4.15 | 00:00:00 | 2006-07-12 | 65,200 | 4.15 | 4.17 | 4.14 | 4.15 | 00:00:00 | 2006-07-13 | 108,900 | 4.15 | 4.15 | 4.08 | 4.11 | 00:00:00 | 2006-07-14 | 154,500 | 4.12 | 4.12 | 4.05 | 4.08 | 00:00:00 | 2006-07-17 | 63,900 | 4.05 | 4.07 | 4.04 | 4.07 | 00:00:00 | 2006-07-18 | 38,800 | 4.06 | 4.07 | 4.02 | 4.02 | 00:00:00 | 2006-07-19 | 44,300 | 4.01 | 4.08 | 4.01 | 4.08 | 00:00:00 | 2006-07-20 | 127,800 | 4.05 | 4.10 | 3.98 | 4.00 | 00:00:00 | 2006-07-21 | 159,400 | 4.01 | 4.04 | 3.97 | 4.00 | 00:00:00 | 2006-07-24 | 101,000 | 4.04 | 4.10 | 4.03 | 4.06 | 00:00:00 | 2006-07-25 | 213,500 | 4.09 | 4.16 | 4.08 | 4.10 | 00:00:00 | 2006-07-26 | 582,300 | 4.15 | 4.23 | 4.13 | 4.20 | 00:00:00 | 2006-07-27 | 212,100 | 4.22 | 4.26 | 4.22 | 4.22 | 00:00:00 | 2006-07-28 | 58,400 | 4.23 | 4.24 | 4.21 | 4.23 | 00:00:00 | 2006-07-31 | 259,300 | 4.25 | 4.38 | 4.24 | 4.35 | 00:00:00 | 2006-08-01 | 393,100 | 4.37 | 4.47 | 4.36 | 4.45 | 00:00:00 | 2006-08-02 | 171,000 | 4.42 | 4.45 | 4.40 | 4.43 | 00:00:00 | 2006-08-03 | 202,900 | 4.43 | 4.43 | 4.33 | 4.35 | 00:00:00 | 2006-08-04 | 137,500 | 4.37 | 4.42 | 4.33 | 4.41 | 00:00:00 | 2006-08-07 | 140,300 | 4.43 | 4.43 | 4.33 | 4.40 | 00:00:00 | 2006-08-08 | 84,000 | 4.40 | 4.45 | 4.37 | 4.40 | 00:00:00 | 2006-08-09 | 187,500 | 4.41 | 4.44 | 4.40 | 4.41 | 00:00:00 | 2006-08-10 | 128,700 | 4.43 | 4.43 | 4.36 | 4.37 | 00:00:00 | 2006-08-11 | 39,400 | 4.38 | 4.39 | 4.36 | 4.38 | 00:00:00 | 2006-08-14 | 14,600 | 4.37 | 4.38 | 4.36 | 4.37 | 00:00:00 | 2006-08-15 | 15,600 | 4.36 | 4.37 | 4.35 | 4.36 | 00:00:00 | 2006-08-16 | 147,400 | 4.35 | 4.40 | 4.32 | 4.40 | 00:00:00 | 2006-08-17 | 277,600 | 4.40 | 4.40 | 4.37 | 4.37 | 00:00:00 | 2006-08-18 | 54,200 | 4.38 | 4.39 | 4.36 | 4.37 | 00:00:00 | 2006-08-21 | 18,800 | 4.38 | 4.38 | 4.36 | 4.36 | 00:00:00 | 2006-08-22 | 47,300 | 4.36 | 4.38 | 4.35 | 4.38 | 00:00:00 | 2006-08-23 | 29,200 | 4.36 | 4.38 | 4.36 | 4.36 | 00:00:00 | 2006-08-24 | 151,500 | 4.35 | 4.35 | 4.27 | 4.33 | 00:00:00 | 2006-08-25 | 57,600 | 4.33 | 4.33 | 4.30 | 4.30 | 00:00:00 | 2006-08-28 | 30,200 | 4.30 | 4.35 | 4.29 | 4.34 | 00:00:00 | 2006-08-29 | 400,600 | 4.36 | 4.48 | 4.35 | 4.48 | 00:00:00 | 2006-08-30 | 453,500 | 4.50 | 4.55 | 4.42 | 4.43 | 00:00:00 | 2006-08-31 | 77,700 | 4.45 | 4.49 | 4.45 | 4.47 | 00:00:00 | 2006-09-01 | 81,700 | 4.46 | 4.52 | 4.44 | 4.48 | 00:00:00 | 2006-09-04 | 143,400 | 4.53 | 4.55 | 4.49 | 4.50 | 00:00:00 | 2006-09-05 | 65,000 | 4.51 | 4.52 | 4.49 | 4.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|