|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-05 | 65,000 | 4.51 | 4.52 | 4.49 | 4.50 | 00:00:00 | | 2006-09-06 | 222,200 | 4.54 | 4.54 | 4.42 | 4.43 | 00:00:00 | | 2006-09-07 | 657,000 | 4.43 | 4.45 | 4.32 | 4.35 | 00:00:00 | | 2006-09-08 | 131,300 | 4.37 | 4.41 | 4.35 | 4.39 | 00:00:00 | | 2006-09-11 | 261,200 | 4.44 | 4.47 | 4.37 | 4.38 | 00:00:00 | | 2006-09-12 | 252,400 | 4.37 | 4.39 | 4.30 | 4.39 | 00:00:00 | | 2006-09-13 | 51,100 | 4.40 | 4.44 | 4.39 | 4.40 | 00:00:00 | | 2006-09-14 | 81,800 | 4.42 | 4.42 | 4.35 | 4.35 | 00:00:00 | | 2006-09-15 | 169,000 | 4.36 | 4.40 | 4.35 | 4.37 | 00:00:00 | | 2006-09-18 | 30,100 | 4.41 | 4.41 | 4.36 | 4.39 | 00:00:00 | | 2006-09-19 | 28,600 | 4.36 | 4.39 | 4.36 | 4.37 | 00:00:00 | | 2006-09-20 | 66,000 | 4.36 | 4.37 | 4.35 | 4.35 | 00:00:00 | | 2006-09-21 | 46,600 | 4.38 | 4.38 | 4.33 | 4.36 | 00:00:00 | | 2006-09-22 | 121,300 | 4.34 | 4.38 | 4.34 | 4.35 | 00:00:00 | | 2006-09-25 | 148,600 | 4.36 | 4.36 | 4.33 | 4.36 | 00:00:00 | | 2006-09-26 | 122,500 | 4.36 | 4.39 | 4.35 | 4.39 | 00:00:00 | | 2006-09-27 | 556,400 | 4.39 | 4.52 | 4.37 | 4.48 | 00:00:00 | | 2006-09-28 | 162,300 | 4.46 | 4.46 | 4.42 | 4.44 | 00:00:00 | | 2006-09-29 | 112,500 | 4.42 | 4.44 | 4.38 | 4.44 | 00:00:00 | | 2006-10-02 | 165,900 | 4.45 | 4.45 | 4.35 | 4.36 | 00:00:00 | | 2006-10-03 | 89,300 | 4.38 | 4.38 | 4.33 | 4.37 | 00:00:00 | | 2006-10-04 | 42,900 | 4.38 | 4.39 | 4.35 | 4.38 | 00:00:00 | | 2006-10-05 | 342,300 | 4.41 | 4.50 | 4.40 | 4.46 | 00:00:00 | | 2006-10-06 | 635,100 | 4.47 | 4.53 | 4.47 | 4.51 | 00:00:00 | | 2006-10-09 | 807,600 | 4.51 | 4.64 | 4.51 | 4.60 | 00:00:00 | | 2006-10-10 | 494,100 | 4.58 | 4.63 | 4.57 | 4.62 | 00:00:00 | | 2006-10-11 | 1,821,700 | 4.62 | 4.81 | 4.57 | 4.81 | 00:00:00 | | 2006-10-12 | 1,094,800 | 4.79 | 4.91 | 4.72 | 4.75 | 00:00:00 | | 2006-10-13 | 574,800 | 4.76 | 4.85 | 4.70 | 4.77 | 00:00:00 | | 2006-10-16 | 279,600 | 4.74 | 4.77 | 4.72 | 4.75 | 00:00:00 | | 2006-10-17 | 257,500 | 4.73 | 4.73 | 4.66 | 4.67 | 00:00:00 | | 2006-10-18 | 783,800 | 4.68 | 4.88 | 4.66 | 4.84 | 00:00:00 | | 2006-10-19 | 907,400 | 4.86 | 4.86 | 4.73 | 4.85 | 00:00:00 | | 2006-10-20 | 781,900 | 4.86 | 5.00 | 4.83 | 4.90 | 00:00:00 | | 2006-10-23 | 633,800 | 4.93 | 4.98 | 4.91 | 4.94 | 00:00:00 | | 2006-10-24 | 283,500 | 4.94 | 4.94 | 4.87 | 4.90 | 00:00:00 | | 2006-10-25 | 284,900 | 4.90 | 4.92 | 4.87 | 4.90 | 00:00:00 | | 2006-10-26 | 264,000 | 4.93 | 4.99 | 4.90 | 4.92 | 00:00:00 | | 2006-10-27 | 94,100 | 4.93 | 4.93 | 4.90 | 4.92 | 00:00:00 | | 2006-10-30 | 95,100 | 4.93 | 4.93 | 4.87 | 4.90 | 00:00:00 | | 2006-10-31 | 146,600 | 4.90 | 4.92 | 4.86 | 4.86 | 00:00:00 | | 2006-11-01 | 78,900 | 4.89 | 4.89 | 4.82 | 4.83 | 00:00:00 | | 2006-11-02 | 77,500 | 4.84 | 4.85 | 4.77 | 4.79 | 00:00:00 | | 2006-11-03 | 49,300 | 4.79 | 4.82 | 4.76 | 4.79 | 00:00:00 | | 2006-11-06 | 433,100 | 4.60 | 4.83 | 4.60 | 4.77 | 00:00:00 | | 2006-11-07 | 258,600 | 4.80 | 4.80 | 4.78 | 4.79 | 00:00:00 | | 2006-11-08 | 312,500 | 4.74 | 4.80 | 4.74 | 4.80 | 00:00:00 | | 2006-11-09 | 180,800 | 4.81 | 4.90 | 4.80 | 4.87 | 00:00:00 | | 2006-11-10 | 392,100 | 4.89 | 4.92 | 4.87 | 4.92 | 00:00:00 | | 2006-11-13 | 163,300 | 4.93 | 4.95 | 4.90 | 4.94 | 00:00:00 | | 2006-11-14 | 689,600 | 4.89 | 5.09 | 4.89 | 5.08 | 00:00:00 | | 2006-11-15 | 160,000 | 5.12 | 5.14 | 5.07 | 5.10 | 00:00:00 | | 2006-11-16 | 1,039,500 | 5.09 | 5.29 | 5.09 | 5.24 | 00:00:00 | | 2006-11-17 | 306,000 | 5.25 | 5.26 | 5.14 | 5.20 | 00:00:00 | | 2006-11-20 | 117,600 | 5.22 | 5.25 | 5.18 | 5.18 | 00:00:00 | | 2006-11-21 | 215,900 | 5.24 | 5.28 | 5.20 | 5.22 | 00:00:00 | | 2006-11-22 | 186,600 | 5.22 | 5.23 | 5.20 | 5.22 | 00:00:00 | | 2006-11-23 | 383,700 | 5.22 | 5.30 | 5.21 | 5.25 | 00:00:00 | | 2006-11-24 | 365,400 | 5.26 | 5.30 | 5.24 | 5.29 | 00:00:00 | | 2006-11-27 | 341,800 | 5.30 | 5.30 | 5.17 | 5.18 | 00:00:00 | | 2006-11-28 | 599,600 | 5.20 | 5.21 | 5.01 | 5.04 | 00:00:00 | | 2006-11-29 | 645,000 | 5.06 | 5.20 | 5.06 | 5.20 | 00:00:00 | | 2006-11-30 | 408,200 | 5.19 | 5.30 | 5.17 | 5.30 | 00:00:00 | | 2006-12-01 | 779,500 | 5.30 | 5.39 | 5.23 | 5.25 | 00:00:00 | | 2006-12-04 | 446,600 | 5.30 | 5.30 | 5.22 | 5.27 | 00:00:00 | | 2006-12-05 | 165,200 | 5.26 | 5.29 | 5.20 | 5.25 | 00:00:00 | | 2006-12-06 | 273,000 | 5.26 | 5.27 | 5.23 | 5.23 | 00:00:00 | | 2006-12-07 | 568,800 | 5.21 | 5.21 | 5.11 | 5.15 | 00:00:00 | | 2006-12-08 | 203,700 | 5.17 | 5.17 | 5.14 | 5.16 | 00:00:00 | | 2006-12-11 | 229,700 | 5.18 | 5.23 | 5.16 | 5.17 | 00:00:00 | | 2006-12-12 | 93,500 | 5.19 | 5.19 | 5.16 | 5.19 | 00:00:00 | | 2006-12-13 | 510,000 | 5.20 | 5.24 | 5.20 | 5.23 | 00:00:00 | | 2006-12-14 | 113,000 | 5.21 | 5.23 | 5.20 | 5.23 | 00:00:00 | | 2006-12-15 | 113,300 | 5.25 | 5.25 | 5.19 | 5.21 | 00:00:00 | | 2006-12-18 | 146,300 | 5.24 | 5.24 | 5.18 | 5.20 | 00:00:00 | | 2006-12-19 | 37,800 | 5.20 | 5.21 | 5.18 | 5.19 | 00:00:00 | | 2006-12-20 | 140,800 | 5.19 | 5.21 | 5.19 | 5.20 | 00:00:00 | | 2006-12-21 | 153,800 | 5.20 | 5.21 | 5.17 | 5.18 | 00:00:00 | | 2006-12-22 | 320,900 | 5.17 | 5.22 | 5.12 | 5.16 | 00:00:00 | | 2006-12-25 | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 00:00:00 | | 2006-12-26 | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 00:00:00 | | 2006-12-27 | 492,400 | 5.12 | 5.15 | 5.09 | 5.09 | 00:00:00 | | 2006-12-28 | 231,700 | 5.12 | 5.15 | 5.09 | 5.11 | 00:00:00 | | 2006-12-29 | 249,200 | 5.11 | 5.16 | 5.11 | 5.14 | 00:00:00 | | 2007-01-01 | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | | 2007-01-02 | 308,300 | 5.12 | 5.23 | 5.09 | 5.17 | 00:00:00 | | 2007-01-03 | 495,300 | 5.20 | 5.25 | 5.18 | 5.25 | 00:00:00 | | 2007-01-04 | 242,600 | 5.25 | 5.25 | 5.20 | 5.20 | 00:00:00 | | 2007-01-05 | 349,000 | 5.23 | 5.24 | 5.19 | 5.23 | 00:00:00 | | 2007-01-08 | 2,168,600 | 5.49 | 5.56 | 5.35 | 5.39 | 00:00:00 | | 2007-01-09 | 2,583,500 | 5.46 | 5.68 | 5.40 | 5.66 | 00:00:00 | | 2007-01-10 | 872,500 | 5.63 | 5.68 | 5.51 | 5.66 | 00:00:00 | | 2007-01-11 | 1,169,600 | 5.77 | 5.90 | 5.72 | 5.85 | 00:00:00 | | 2007-01-12 | 308,100 | 5.81 | 5.83 | 5.75 | 5.83 | 00:00:00 | | 2007-01-15 | 594,000 | 5.83 | 5.99 | 5.83 | 5.89 | 00:00:00 | | 2007-01-16 | 274,600 | 5.90 | 5.90 | 5.80 | 5.85 | 00:00:00 | | 2007-01-17 | 558,100 | 5.90 | 5.90 | 5.81 | 5.86 | 00:00:00 | | 2007-01-18 | 656,100 | 5.89 | 5.89 | 5.75 | 5.85 | 00:00:00 | | 2007-01-19 | 317,700 | 5.85 | 5.85 | 5.70 | 5.83 | 00:00:00 | | 2007-01-22 | 891,200 | 5.85 | 5.94 | 5.83 | 5.84 | 00:00:00 | | 2007-01-23 | 167,400 | 5.84 | 5.84 | 5.77 | 5.80 | 00:00:00 | | 2007-01-24 | 446,800 | 5.80 | 5.86 | 5.78 | 5.84 | 00:00:00 | | 2007-01-25 | 266,500 | 5.81 | 5.86 | 5.81 | 5.84 | 00:00:00 | | 2007-01-26 | 347,500 | 5.83 | 5.84 | 5.80 | 5.82 | 00:00:00 | | 2007-01-29 | 131,700 | 5.84 | 5.84 | 5.81 | 5.84 | 00:00:00 | | 2007-01-30 | 456,500 | 5.84 | 5.84 | 5.80 | 5.84 | 00:00:00 | | 2007-01-31 | 795,300 | 5.87 | 5.90 | 5.84 | 5.86 | 00:00:00 | | 2007-02-01 | 430,300 | 5.86 | 5.90 | 5.84 | 5.84 | 00:00:00 | | 2007-02-02 | 581,300 | 5.86 | 5.87 | 5.83 | 5.85 | 00:00:00 | | 2007-02-05 | 258,300 | 5.85 | 5.89 | 5.82 | 5.85 | 00:00:00 | | 2007-02-06 | 579,200 | 5.86 | 5.93 | 5.84 | 5.89 | 00:00:00 | | 2007-02-07 | 1,186,900 | 5.90 | 5.90 | 5.85 | 5.86 | 00:00:00 | | 2007-02-08 | 658,400 | 5.90 | 5.90 | 5.86 | 5.86 | 00:00:00 | | 2007-02-09 | 2,813,300 | 5.89 | 6.30 | 5.88 | 6.09 | 00:00:00 | | 2007-02-12 | 743,400 | 6.09 | 6.10 | 5.94 | 6.08 | 00:00:00 | | 2007-02-13 | 608,800 | 6.08 | 6.09 | 5.99 | 6.04 | 00:00:00 | | 2007-02-14 | 343,800 | 6.05 | 6.08 | 5.98 | 6.00 | 00:00:00 | | 2007-02-15 | 1,410,400 | 6.00 | 6.02 | 5.88 | 6.02 | 00:00:00 | | 2007-02-16 | 519,200 | 6.03 | 6.08 | 5.96 | 6.07 | 00:00:00 | | 2007-02-19 | 478,500 | 6.08 | 6.10 | 6.04 | 6.08 | 00:00:00 | | 2007-02-20 | 505,300 | 6.05 | 6.12 | 6.04 | 6.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
