|
 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 | | 2007-08-07 | 123,800 | 6.49 | 6.49 | 6.35 | 6.44 | 00:00:00 | | 2007-08-08 | 467,000 | 6.46 | 6.64 | 6.39 | 6.60 | 00:00:00 | | 2007-08-09 | 451,800 | 6.63 | 6.69 | 6.41 | 6.50 | 00:00:00 | | 2007-08-10 | 360,100 | 6.40 | 6.47 | 6.25 | 6.25 | 00:00:00 | | 2007-08-13 | 216,100 | 6.40 | 6.51 | 6.29 | 6.51 | 00:00:00 | | 2007-08-14 | 135,400 | 6.52 | 6.52 | 6.33 | 6.35 | 00:00:00 | | 2007-08-15 | 200,600 | 6.32 | 6.36 | 6.20 | 6.22 | 00:00:00 | | 2007-08-16 | 871,300 | 6.20 | 6.20 | 5.50 | 5.60 | 00:00:00 | | 2007-08-17 | 903,300 | 5.40 | 5.94 | 5.21 | 5.90 | 00:00:00 | | 2007-08-20 | 615,000 | 6.10 | 6.19 | 5.90 | 5.90 | 00:00:00 | | 2007-08-21 | 844,400 | 5.93 | 5.95 | 5.65 | 5.66 | 00:00:00 | | 2007-08-22 | 533,200 | 5.71 | 5.82 | 5.70 | 5.70 | 00:00:00 | | 2007-08-23 | 1,001,900 | 5.84 | 5.90 | 5.78 | 5.82 | 00:00:00 | | 2007-08-24 | 302,500 | 5.86 | 5.87 | 5.75 | 5.79 | 00:00:00 | | 2007-08-27 | 265,800 | 5.83 | 5.84 | 5.77 | 5.79 | 00:00:00 | | 2007-08-28 | 633,500 | 5.79 | 5.79 | 5.54 | 5.55 | 00:00:00 | | 2007-08-29 | 1,138,700 | 5.48 | 5.58 | 5.35 | 5.46 | 00:00:00 | | 2007-08-30 | 682,900 | 5.58 | 5.58 | 5.31 | 5.42 | 00:00:00 | | 2007-08-31 | 940,200 | 5.49 | 5.69 | 5.41 | 5.69 | 00:00:00 | | 2007-09-03 | 1,283,900 | 5.79 | 6.13 | 5.75 | 6.13 | 00:00:00 | | 2007-09-04 | 602,000 | 6.17 | 6.19 | 5.98 | 6.14 | 00:00:00 | | 2007-09-05 | 415,000 | 6.14 | 6.14 | 5.90 | 6.02 | 00:00:00 | | 2007-09-06 | 595,500 | 6.00 | 6.11 | 5.91 | 6.04 | 00:00:00 | | 2007-09-07 | 537,200 | 6.04 | 6.06 | 5.81 | 5.87 | 00:00:00 | | 2007-09-10 | 422,700 | 5.68 | 5.87 | 5.57 | 5.57 | 00:00:00 | | 2007-09-11 | 313,800 | 5.80 | 5.84 | 5.68 | 5.80 | 00:00:00 | | 2007-09-12 | 605,300 | 5.85 | 5.91 | 5.79 | 5.88 | 00:00:00 | | 2007-09-13 | 357,100 | 5.88 | 5.88 | 5.60 | 5.66 | 00:00:00 | | 2007-09-14 | 943,700 | 5.71 | 5.82 | 5.37 | 5.46 | 00:00:00 | | 2007-09-17 | 588,600 | 5.41 | 5.42 | 5.06 | 5.12 | 00:00:00 | | 2007-09-18 | 864,600 | 5.01 | 5.34 | 5.01 | 5.28 | 00:00:00 | | 2007-09-19 | 713,700 | 5.60 | 5.60 | 5.44 | 5.56 | 00:00:00 | | 2007-09-20 | 555,300 | 5.52 | 5.52 | 5.36 | 5.43 | 00:00:00 | | 2007-09-21 | 747,700 | 5.40 | 5.57 | 5.37 | 5.50 | 00:00:00 | | 2007-09-24 | 330,100 | 5.56 | 5.56 | 5.35 | 5.39 | 00:00:00 | | 2007-09-25 | 458,400 | 5.30 | 5.36 | 5.14 | 5.24 | 00:00:00 | | 2007-09-26 | 229,600 | 5.30 | 5.34 | 5.12 | 5.12 | 00:00:00 | | 2007-09-27 | 1,227,100 | 5.15 | 5.34 | 5.15 | 5.34 | 00:00:00 | | 2007-09-28 | 1,249,100 | 5.34 | 5.38 | 5.29 | 5.35 | 00:00:00 | | 2007-10-01 | 590,300 | 5.38 | 5.53 | 5.31 | 5.52 | 00:00:00 | | 2007-10-02 | 768,300 | 5.58 | 5.69 | 5.46 | 5.54 | 00:00:00 | | 2007-10-03 | 424,500 | 5.58 | 5.63 | 5.51 | 5.60 | 00:00:00 | | 2007-10-04 | 638,300 | 5.60 | 5.80 | 5.58 | 5.71 | 00:00:00 | | 2007-10-05 | 266,900 | 5.70 | 5.80 | 5.66 | 5.72 | 00:00:00 | | 2007-10-08 | 535,200 | 5.78 | 5.97 | 5.78 | 5.85 | 00:00:00 | | 2007-10-09 | 256,000 | 5.85 | 5.95 | 5.77 | 5.80 | 00:00:00 | | 2007-10-10 | 920,500 | 5.82 | 6.11 | 5.80 | 6.10 | 00:00:00 | | 2007-10-11 | 1,942,300 | 6.15 | 6.41 | 6.12 | 6.18 | 00:00:00 | | 2007-10-12 | 1,411,200 | 6.02 | 6.15 | 5.91 | 6.07 | 00:00:00 | | 2007-10-15 | 308,500 | 6.03 | 6.08 | 6.03 | 6.04 | 00:00:00 | | 2007-10-16 | 344,700 | 6.00 | 6.05 | 5.98 | 5.98 | 00:00:00 | | 2007-10-17 | 494,500 | 5.97 | 6.18 | 5.97 | 6.08 | 00:00:00 | | 2007-10-18 | 424,400 | 6.10 | 6.17 | 5.98 | 5.98 | 00:00:00 | | 2007-10-19 | 348,000 | 6.04 | 6.09 | 6.00 | 6.04 | 00:00:00 | | 2007-10-22 | 1,270,400 | 6.00 | 6.04 | 5.85 | 5.87 | 00:00:00 | | 2007-10-23 | 759,500 | 5.95 | 6.03 | 5.84 | 5.88 | 00:00:00 | | 2007-10-24 | 854,300 | 5.94 | 5.94 | 5.69 | 5.70 | 00:00:00 | | 2007-10-25 | 917,700 | 5.74 | 5.75 | 5.57 | 5.58 | 00:00:00 | | 2007-10-26 | 473,300 | 5.59 | 5.64 | 5.50 | 5.60 | 00:00:00 | | 2007-10-29 | 567,700 | 5.64 | 5.78 | 5.62 | 5.78 | 00:00:00 | | 2007-10-30 | 400,700 | 5.77 | 5.77 | 5.60 | 5.74 | 00:00:00 | | 2007-10-31 | 658,200 | 5.75 | 5.79 | 5.65 | 5.70 | 00:00:00 | | 2007-11-01 | 697,000 | 5.72 | 5.73 | 5.45 | 5.52 | 00:00:00 | | 2007-11-02 | 612,500 | 5.49 | 5.52 | 5.41 | 5.46 | 00:00:00 | | 2007-11-05 | 361,200 | 5.46 | 5.55 | 5.43 | 5.47 | 00:00:00 | | 2007-11-06 | 656,900 | 5.53 | 5.63 | 5.53 | 5.57 | 00:00:00 | | 2007-11-07 | 610,100 | 5.59 | 5.67 | 5.55 | 5.65 | 00:00:00 | | 2007-11-08 | 651,800 | 5.54 | 5.64 | 5.51 | 5.63 | 00:00:00 | | 2007-11-09 | 1,242,800 | 5.66 | 5.84 | 5.58 | 5.58 | 00:00:00 | | 2007-11-12 | 811,700 | 5.64 | 5.73 | 5.58 | 5.65 | 00:00:00 | | 2007-11-13 | 436,700 | 5.68 | 5.73 | 5.60 | 5.68 | 00:00:00 | | 2007-11-14 | 759,100 | 5.75 | 5.78 | 5.62 | 5.63 | 00:00:00 | | 2007-11-15 | 808,900 | 5.66 | 5.66 | 5.45 | 5.51 | 00:00:00 | | 2007-11-16 | 703,000 | 5.50 | 5.50 | 5.42 | 5.45 | 00:00:00 | | 2007-11-19 | 684,200 | 5.45 | 5.45 | 5.30 | 5.30 | 00:00:00 | | 2007-11-20 | 1,184,800 | 5.20 | 5.30 | 5.17 | 5.22 | 00:00:00 | | 2007-11-21 | 644,300 | 5.21 | 5.21 | 5.07 | 5.14 | 00:00:00 | | 2007-11-22 | 683,900 | 5.20 | 5.20 | 5.09 | 5.12 | 00:00:00 | | 2007-11-23 | 475,600 | 5.15 | 5.15 | 5.03 | 5.12 | 00:00:00 | | 2007-11-26 | 343,600 | 5.18 | 5.19 | 5.09 | 5.11 | 00:00:00 | | 2007-11-27 | 617,700 | 5.02 | 5.10 | 4.99 | 5.05 | 00:00:00 | | 2007-11-28 | 407,100 | 5.07 | 5.22 | 5.05 | 5.18 | 00:00:00 | | 2007-11-29 | 384,300 | 5.19 | 5.25 | 5.11 | 5.16 | 00:00:00 | | 2007-11-30 | 750,200 | 5.16 | 5.25 | 5.15 | 5.18 | 00:00:00 | | 2007-12-03 | 518,200 | 5.25 | 5.28 | 5.18 | 5.25 | 00:00:00 | | 2007-12-04 | 360,600 | 5.26 | 5.27 | 5.23 | 5.27 | 00:00:00 | | 2007-12-05 | 398,000 | 5.27 | 5.42 | 5.27 | 5.42 | 00:00:00 | | 2007-12-06 | 1,495,000 | 5.33 | 5.59 | 5.33 | 5.49 | 00:00:00 | | 2007-12-07 | 697,500 | 5.50 | 5.50 | 5.35 | 5.44 | 00:00:00 | | 2007-12-10 | 417,800 | 5.42 | 5.50 | 5.29 | 5.49 | 00:00:00 | | 2007-12-11 | 812,700 | 5.50 | 5.54 | 5.39 | 5.40 | 00:00:00 | | 2007-12-12 | 381,000 | 5.35 | 5.45 | 5.31 | 5.35 | 00:00:00 | | 2007-12-13 | 348,300 | 5.36 | 5.41 | 5.21 | 5.21 | 00:00:00 | | 2007-12-14 | 768,100 | 5.26 | 5.40 | 5.13 | 5.33 | 00:00:00 | | 2007-12-17 | 384,100 | 5.30 | 5.30 | 5.18 | 5.18 | 00:00:00 | | 2007-12-18 | 279,600 | 5.20 | 5.25 | 5.16 | 5.16 | 00:00:00 | | 2007-12-19 | 429,700 | 5.17 | 5.21 | 5.09 | 5.15 | 00:00:00 | | 2007-12-20 | 402,500 | 5.16 | 5.20 | 5.13 | 5.17 | 00:00:00 | | 2007-12-21 | 385,800 | 5.15 | 5.21 | 5.13 | 5.20 | 00:00:00 | | 2007-12-24 | 17,200 | 5.21 | 5.21 | 5.15 | 5.15 | 00:00:00 | | 2007-12-25 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2007-12-26 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2007-12-27 | 391,900 | 5.21 | 5.21 | 5.10 | 5.11 | 00:00:00 | | 2007-12-28 | 501,900 | 5.08 | 5.11 | 5.07 | 5.10 | 00:00:00 | | 2007-12-31 | 250,300 | 5.11 | 5.19 | 5.08 | 5.12 | 00:00:00 | | 2008-01-01 | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 00:00:00 | | 2008-01-02 | 231,700 | 5.08 | 5.17 | 5.01 | 5.02 | 00:00:00 | | 2008-01-03 | 571,600 | 5.07 | 5.16 | 4.85 | 5.02 | 00:00:00 | | 2008-01-04 | 610,400 | 5.02 | 5.07 | 4.95 | 5.00 | 00:00:00 | | 2008-01-07 | 875,400 | 4.98 | 4.98 | 4.81 | 4.94 | 00:00:00 | | 2008-01-08 | 879,500 | 4.90 | 4.98 | 4.86 | 4.90 | 00:00:00 | | 2008-01-09 | 1,472,200 | 4.90 | 4.90 | 4.64 | 4.67 | 00:00:00 | | 2008-01-10 | 1,115,800 | 4.68 | 4.68 | 4.52 | 4.61 | 00:00:00 | | 2008-01-11 | 982,300 | 4.54 | 4.58 | 4.32 | 4.58 | 00:00:00 | | 2008-01-14 | 634,100 | 4.50 | 4.69 | 4.50 | 4.59 | 00:00:00 | | 2008-01-15 | 959,200 | 4.60 | 4.62 | 4.36 | 4.40 | 00:00:00 | | 2008-01-16 | 937,600 | 4.35 | 4.35 | 4.15 | 4.22 | 00:00:00 | | 2008-01-17 | 572,200 | 4.25 | 4.37 | 4.18 | 4.26 | 00:00:00 | | 2008-01-18 | 548,100 | 4.33 | 4.33 | 4.14 | 4.20 | 00:00:00 | | 2008-01-21 | 963,100 | 4.06 | 4.14 | 3.86 | 3.92 | 00:00:00 | | 2008-01-22 | 1,400,100 | 3.78 | 4.20 | 3.53 | 4.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
