|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-20 | 505,300 | 6.05 | 6.12 | 6.04 | 6.04 | 00:00:00 | | 2007-02-21 | 638,800 | 6.03 | 6.11 | 6.02 | 6.10 | 00:00:00 | | 2007-02-22 | 354,600 | 6.10 | 6.12 | 6.06 | 6.08 | 00:00:00 | | 2007-02-23 | 293,900 | 6.08 | 6.10 | 6.07 | 6.08 | 00:00:00 | | 2007-02-26 | 160,500 | 6.10 | 6.11 | 6.08 | 6.08 | 00:00:00 | | 2007-02-27 | 999,700 | 6.10 | 6.10 | 5.81 | 5.85 | 00:00:00 | | 2007-02-28 | 930,200 | 5.70 | 5.92 | 5.60 | 5.87 | 00:00:00 | | 2007-03-01 | 1,173,400 | 5.92 | 5.99 | 5.62 | 5.71 | 00:00:00 | | 2007-03-02 | 428,700 | 5.75 | 5.80 | 5.60 | 5.65 | 00:00:00 | | 2007-03-05 | 750,500 | 5.50 | 5.55 | 5.39 | 5.50 | 00:00:00 | | 2007-03-06 | 590,900 | 5.56 | 5.80 | 5.55 | 5.73 | 00:00:00 | | 2007-03-07 | 531,500 | 5.80 | 5.84 | 5.70 | 5.72 | 00:00:00 | | 2007-03-08 | 323,500 | 5.75 | 5.79 | 5.70 | 5.78 | 00:00:00 | | 2007-03-09 | 466,200 | 5.80 | 5.85 | 5.76 | 5.85 | 00:00:00 | | 2007-03-12 | 369,700 | 5.85 | 5.86 | 5.73 | 5.75 | 00:00:00 | | 2007-03-13 | 791,200 | 5.78 | 5.78 | 5.60 | 5.62 | 00:00:00 | | 2007-03-14 | 631,900 | 5.60 | 5.62 | 5.34 | 5.56 | 00:00:00 | | 2007-03-15 | 328,100 | 5.66 | 5.71 | 5.63 | 5.70 | 00:00:00 | | 2007-03-16 | 265,000 | 5.66 | 5.69 | 5.58 | 5.65 | 00:00:00 | | 2007-03-19 | 299,700 | 5.72 | 5.72 | 5.67 | 5.72 | 00:00:00 | | 2007-03-20 | 203,300 | 5.72 | 5.79 | 5.71 | 5.79 | 00:00:00 | | 2007-03-21 | 402,700 | 5.79 | 5.90 | 5.78 | 5.90 | 00:00:00 | | 2007-03-22 | 423,600 | 5.92 | 5.98 | 5.86 | 5.89 | 00:00:00 | | 2007-03-23 | 104,300 | 5.89 | 5.91 | 5.88 | 5.90 | 00:00:00 | | 2007-03-26 | 130,500 | 5.95 | 5.95 | 5.83 | 5.89 | 00:00:00 | | 2007-03-27 | 161,700 | 5.89 | 5.92 | 5.85 | 5.90 | 00:00:00 | | 2007-03-28 | 138,700 | 5.84 | 5.94 | 5.84 | 5.91 | 00:00:00 | | 2007-03-29 | 185,400 | 5.87 | 5.93 | 5.87 | 5.92 | 00:00:00 | | 2007-03-30 | 199,700 | 5.93 | 5.93 | 5.89 | 5.93 | 00:00:00 | | 2007-04-02 | 359,900 | 5.94 | 6.05 | 5.94 | 6.04 | 00:00:00 | | 2007-04-03 | 248,300 | 6.04 | 6.09 | 6.02 | 6.07 | 00:00:00 | | 2007-04-04 | 778,400 | 6.10 | 6.20 | 6.04 | 6.10 | 00:00:00 | | 2007-04-05 | 170,700 | 6.11 | 6.15 | 6.08 | 6.10 | 00:00:00 | | 2007-04-06 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2007-04-09 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2007-04-10 | 277,700 | 6.15 | 6.20 | 6.14 | 6.20 | 00:00:00 | | 2007-04-11 | 745,000 | 6.17 | 6.30 | 6.07 | 6.10 | 00:00:00 | | 2007-04-12 | 112,600 | 6.14 | 6.17 | 6.07 | 6.17 | 00:00:00 | | 2007-04-13 | 181,800 | 6.20 | 6.28 | 6.20 | 6.24 | 00:00:00 | | 2007-04-16 | 288,300 | 6.24 | 6.37 | 6.23 | 6.37 | 00:00:00 | | 2007-04-17 | 278,900 | 6.32 | 6.38 | 6.26 | 6.34 | 00:00:00 | | 2007-04-18 | 309,500 | 6.36 | 6.37 | 6.26 | 6.30 | 00:00:00 | | 2007-04-19 | 280,700 | 6.26 | 6.30 | 6.20 | 6.24 | 00:00:00 | | 2007-04-20 | 225,400 | 6.26 | 6.29 | 6.20 | 6.25 | 00:00:00 | | 2007-04-23 | 111,500 | 6.28 | 6.28 | 6.21 | 6.24 | 00:00:00 | | 2007-04-24 | 524,100 | 6.24 | 6.24 | 6.05 | 6.10 | 00:00:00 | | 2007-04-25 | 526,500 | 5.91 | 6.12 | 5.91 | 6.12 | 00:00:00 | | 2007-04-26 | 378,900 | 6.10 | 6.12 | 6.07 | 6.12 | 00:00:00 | | 2007-04-27 | 764,000 | 6.10 | 6.15 | 6.10 | 6.15 | 00:00:00 | | 2007-04-30 | 61,300 | 6.15 | 6.16 | 6.10 | 6.10 | 00:00:00 | | 2007-05-01 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2007-05-02 | 895,900 | 6.17 | 6.29 | 6.17 | 6.29 | 00:00:00 | | 2007-05-03 | 212,200 | 6.30 | 6.30 | 6.25 | 6.26 | 00:00:00 | | 2007-05-04 | 128,700 | 6.26 | 6.29 | 6.24 | 6.25 | 00:00:00 | | 2007-05-07 | 299,100 | 6.27 | 6.29 | 6.22 | 6.29 | 00:00:00 | | 2007-05-08 | 274,400 | 6.27 | 6.27 | 6.20 | 6.22 | 00:00:00 | | 2007-05-09 | 123,400 | 6.22 | 6.24 | 6.20 | 6.20 | 00:00:00 | | 2007-05-10 | 156,300 | 6.20 | 6.23 | 6.12 | 6.12 | 00:00:00 | | 2007-05-11 | 325,000 | 6.11 | 6.13 | 5.98 | 6.06 | 00:00:00 | | 2007-05-14 | 95,800 | 6.10 | 6.15 | 6.07 | 6.08 | 00:00:00 | | 2007-05-15 | 108,400 | 6.08 | 6.17 | 6.06 | 6.12 | 00:00:00 | | 2007-05-16 | 259,900 | 6.13 | 6.14 | 6.03 | 6.07 | 00:00:00 | | 2007-05-17 | 585,400 | 6.08 | 6.19 | 6.08 | 6.15 | 00:00:00 | | 2007-05-18 | 317,100 | 6.15 | 6.21 | 6.12 | 6.17 | 00:00:00 | | 2007-05-21 | 1,002,700 | 6.19 | 6.41 | 6.17 | 6.38 | 00:00:00 | | 2007-05-22 | 719,700 | 6.38 | 6.65 | 6.38 | 6.44 | 00:00:00 | | 2007-05-23 | 633,800 | 6.46 | 6.46 | 6.39 | 6.42 | 00:00:00 | | 2007-05-24 | 594,800 | 6.39 | 6.55 | 6.32 | 6.41 | 00:00:00 | | 2007-05-25 | 1,253,200 | 6.45 | 6.75 | 6.44 | 6.74 | 00:00:00 | | 2007-05-28 | 1,489,700 | 6.88 | 7.10 | 6.88 | 7.10 | 00:00:00 | | 2007-05-29 | 1,513,900 | 7.15 | 7.40 | 7.01 | 7.07 | 00:00:00 | | 2007-05-30 | 1,051,200 | 7.09 | 7.11 | 6.86 | 6.99 | 00:00:00 | | 2007-05-31 | 953,900 | 7.02 | 7.07 | 6.95 | 7.07 | 00:00:00 | | 2007-06-01 | 0 | 7.07 | 7.08 | 6.93 | 7.00 | 00:00:00 | | 2007-06-04 | 344,200 | 7.01 | 7.04 | 6.96 | 6.99 | 00:00:00 | | 2007-06-05 | 1,777,500 | 7.11 | 7.35 | 7.11 | 7.25 | 00:00:00 | | 2007-06-06 | 965,100 | 7.25 | 7.28 | 6.92 | 6.97 | 00:00:00 | | 2007-06-07 | 406,800 | 7.00 | 7.10 | 6.76 | 6.90 | 00:00:00 | | 2007-06-08 | 1,177,400 | 6.85 | 6.94 | 6.80 | 6.90 | 00:00:00 | | 2007-06-11 | 432,300 | 7.14 | 7.15 | 7.05 | 7.06 | 00:00:00 | | 2007-06-12 | 185,700 | 7.13 | 7.13 | 6.95 | 6.96 | 00:00:00 | | 2007-06-13 | 157,000 | 6.99 | 6.99 | 6.85 | 6.95 | 00:00:00 | | 2007-06-14 | 423,400 | 7.03 | 7.07 | 6.95 | 7.00 | 00:00:00 | | 2007-06-15 | 603,600 | 7.07 | 7.15 | 7.04 | 7.10 | 00:00:00 | | 2007-06-18 | 698,800 | 7.12 | 7.27 | 7.11 | 7.20 | 00:00:00 | | 2007-06-19 | 1,336,500 | 7.20 | 7.50 | 7.19 | 7.50 | 00:00:00 | | 2007-06-20 | 1,147,800 | 7.60 | 7.73 | 7.48 | 7.50 | 00:00:00 | | 2007-06-21 | 728,800 | 7.50 | 7.68 | 7.40 | 7.58 | 00:00:00 | | 2007-06-22 | 1,914,100 | 7.64 | 8.15 | 7.64 | 8.00 | 00:00:00 | | 2007-06-25 | 2,330,600 | 8.16 | 8.35 | 8.07 | 8.10 | 00:00:00 | | 2007-06-26 | 1,359,500 | 8.14 | 8.17 | 7.85 | 7.95 | 00:00:00 | | 2007-06-27 | 1,737,900 | 8.00 | 8.10 | 7.37 | 7.50 | 00:00:00 | | 2007-06-28 | 1,447,500 | 7.49 | 7.49 | 7.15 | 7.17 | 00:00:00 | | 2007-06-29 | 1,229,400 | 7.15 | 7.29 | 6.98 | 7.10 | 00:00:00 | | 2007-07-02 | 1,418,000 | 7.08 | 7.18 | 7.03 | 7.08 | 00:00:00 | | 2007-07-03 | 654,500 | 7.14 | 7.20 | 7.08 | 7.13 | 00:00:00 | | 2007-07-04 | 415,000 | 7.14 | 7.17 | 7.10 | 7.12 | 00:00:00 | | 2007-07-05 | 347,400 | 7.13 | 7.16 | 7.09 | 7.10 | 00:00:00 | | 2007-07-06 | 837,200 | 7.11 | 7.13 | 7.05 | 7.05 | 00:00:00 | | 2007-07-09 | 290,300 | 7.05 | 7.22 | 7.05 | 7.15 | 00:00:00 | | 2007-07-10 | 501,700 | 7.16 | 7.20 | 7.12 | 7.20 | 00:00:00 | | 2007-07-11 | 640,200 | 7.18 | 7.18 | 7.11 | 7.15 | 00:00:00 | | 2007-07-12 | 335,800 | 7.15 | 7.15 | 7.05 | 7.08 | 00:00:00 | | 2007-07-13 | 907,000 | 7.10 | 7.11 | 6.98 | 7.00 | 00:00:00 | | 2007-07-16 | 150,700 | 6.98 | 7.02 | 6.96 | 6.97 | 00:00:00 | | 2007-07-17 | 914,100 | 6.90 | 6.97 | 6.88 | 6.95 | 00:00:00 | | 2007-07-18 | 780,900 | 6.93 | 7.08 | 6.90 | 7.08 | 00:00:00 | | 2007-07-19 | 338,300 | 7.06 | 7.10 | 7.04 | 7.05 | 00:00:00 | | 2007-07-20 | 611,200 | 7.08 | 7.08 | 6.97 | 7.00 | 00:00:00 | | 2007-07-23 | 335,700 | 7.03 | 7.04 | 6.95 | 7.04 | 00:00:00 | | 2007-07-24 | 158,700 | 7.05 | 7.05 | 6.94 | 6.97 | 00:00:00 | | 2007-07-25 | 988,200 | 6.95 | 6.95 | 6.70 | 6.72 | 00:00:00 | | 2007-07-26 | 1,748,200 | 6.74 | 6.79 | 6.40 | 6.41 | 00:00:00 | | 2007-07-27 | 850,100 | 6.31 | 6.57 | 6.14 | 6.50 | 00:00:00 | | 2007-07-30 | 327,100 | 6.57 | 6.58 | 6.40 | 6.45 | 00:00:00 | | 2007-07-31 | 406,600 | 6.48 | 6.53 | 6.42 | 6.50 | 00:00:00 | | 2007-08-01 | 1,000,700 | 6.20 | 6.40 | 6.20 | 6.40 | 00:00:00 | | 2007-08-02 | 1,156,800 | 6.43 | 6.57 | 6.40 | 6.55 | 00:00:00 | | 2007-08-03 | 901,600 | 6.50 | 6.56 | 6.47 | 6.55 | 00:00:00 | | 2007-08-06 | 491,900 | 6.55 | 6.57 | 6.31 | 6.39 | 00:00:00 | | 2007-08-07 | 123,800 | 6.49 | 6.49 | 6.35 | 6.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
