|
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 | 2008-01-22 | 1,400,100 | 3.78 | 4.20 | 3.53 | 4.18 | 00:00:00 | 2008-01-23 | 892,200 | 4.23 | 4.33 | 3.98 | 4.00 | 00:00:00 | 2008-01-24 | 1,043,400 | 4.20 | 4.20 | 4.01 | 4.05 | 00:00:00 | 2008-01-25 | 820,300 | 4.11 | 4.31 | 4.03 | 4.20 | 00:00:00 | 2008-01-28 | 340,200 | 4.14 | 4.20 | 4.08 | 4.11 | 00:00:00 | 2008-01-29 | 1,075,700 | 4.27 | 4.27 | 4.12 | 4.21 | 00:00:00 | 2008-01-30 | 571,700 | 4.11 | 4.18 | 4.08 | 4.18 | 00:00:00 | 2008-01-31 | 140,600 | 4.10 | 4.18 | 4.10 | 4.17 | 00:00:00 | 2008-02-01 | 711,800 | 4.35 | 4.46 | 4.24 | 4.41 | 00:00:00 | 2008-02-04 | 447,300 | 4.48 | 4.60 | 4.46 | 4.52 | 00:00:00 | 2008-02-05 | 489,600 | 4.65 | 4.65 | 4.36 | 4.36 | 00:00:00 | 2008-02-06 | 740,200 | 4.22 | 4.48 | 4.19 | 4.40 | 00:00:00 | 2008-02-07 | 641,900 | 4.33 | 4.52 | 4.22 | 4.26 | 00:00:00 | 2008-02-08 | 716,900 | 4.31 | 4.45 | 4.31 | 4.40 | 00:00:00 | 2008-02-11 | 346,100 | 4.43 | 4.43 | 4.33 | 4.34 | 00:00:00 | 2008-02-12 | 527,600 | 4.40 | 4.45 | 4.32 | 4.42 | 00:00:00 | 2008-02-13 | 416,000 | 4.44 | 4.50 | 4.39 | 4.50 | 00:00:00 | 2008-02-14 | 1,156,300 | 4.59 | 4.84 | 4.58 | 4.65 | 00:00:00 | 2008-02-15 | 401,900 | 4.71 | 4.79 | 4.55 | 4.59 | 00:00:00 | 2008-02-18 | 686,500 | 4.75 | 4.81 | 4.61 | 4.69 | 00:00:00 | 2008-02-19 | 330,100 | 4.67 | 4.75 | 4.61 | 4.72 | 00:00:00 | 2008-02-20 | 496,500 | 4.66 | 4.78 | 4.66 | 4.73 | 00:00:00 | 2008-02-21 | 525,800 | 4.80 | 4.83 | 4.74 | 4.83 | 00:00:00 | 2008-02-22 | 565,300 | 4.82 | 4.98 | 4.80 | 4.91 | 00:00:00 | 2008-02-25 | 288,100 | 4.98 | 4.98 | 4.78 | 4.84 | 00:00:00 | 2008-02-26 | 167,500 | 4.89 | 4.93 | 4.84 | 4.86 | 00:00:00 | 2008-02-27 | 248,100 | 4.88 | 4.93 | 4.78 | 4.83 | 00:00:00 | 2008-02-28 | 161,800 | 4.81 | 4.86 | 4.70 | 4.79 | 00:00:00 | 2008-02-29 | 550,100 | 4.79 | 4.84 | 4.56 | 4.56 | 00:00:00 | 2008-03-03 | 405,600 | 4.56 | 4.68 | 4.52 | 4.65 | 00:00:00 | 2008-03-04 | 293,700 | 4.70 | 4.76 | 4.62 | 4.65 | 00:00:00 | 2008-03-05 | 404,200 | 4.69 | 4.79 | 4.62 | 4.79 | 00:00:00 | 2008-03-06 | 166,900 | 4.75 | 4.81 | 4.63 | 4.65 | 00:00:00 | 2008-03-07 | 308,200 | 4.62 | 4.68 | 4.50 | 4.55 | 00:00:00 | 2008-03-10 | 357,600 | 4.52 | 4.59 | 4.33 | 4.33 | 00:00:00 | 2008-03-11 | 288,700 | 4.35 | 4.45 | 4.33 | 4.40 | 00:00:00 | 2008-03-12 | 407,800 | 4.50 | 4.60 | 4.48 | 4.60 | 00:00:00 | 2008-03-13 | 409,900 | 4.66 | 4.66 | 4.33 | 4.40 | 00:00:00 | 2008-03-14 | 278,400 | 4.42 | 4.52 | 4.37 | 4.37 | 00:00:00 | 2008-03-17 | 287,800 | 4.34 | 4.34 | 4.15 | 4.20 | 00:00:00 | 2008-03-18 | 592,300 | 4.23 | 4.39 | 4.23 | 4.39 | 00:00:00 | 2008-03-19 | 463,900 | 4.49 | 4.50 | 4.39 | 4.48 | 00:00:00 | 2008-03-20 | 1,166,100 | 4.43 | 4.50 | 4.41 | 4.44 | 00:00:00 | 2008-03-21 | 0 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | 2008-03-24 | 0 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | 2008-03-25 | 296,000 | 4.51 | 4.69 | 4.49 | 4.66 | 00:00:00 | 2008-03-26 | 119,400 | 4.68 | 4.69 | 4.56 | 4.60 | 00:00:00 | 2008-03-27 | 582,900 | 4.66 | 4.76 | 4.62 | 4.75 | 00:00:00 | 2008-03-28 | 350,800 | 4.74 | 4.82 | 4.70 | 4.80 | 00:00:00 | 2008-03-31 | 233,200 | 4.80 | 4.81 | 4.70 | 4.81 | 00:00:00 | 2008-04-01 | 391,800 | 4.83 | 4.98 | 4.79 | 4.93 | 00:00:00 | 2008-04-02 | 983,200 | 4.89 | 4.99 | 4.80 | 4.99 | 00:00:00 | 2008-04-03 | 1,033,200 | 5.00 | 5.15 | 4.99 | 5.00 | 00:00:00 | 2008-04-04 | 334,500 | 4.99 | 5.00 | 4.90 | 5.00 | 00:00:00 | 2008-04-07 | 340,100 | 4.94 | 5.07 | 4.94 | 5.02 | 00:00:00 | 2008-04-08 | 506,600 | 5.05 | 5.15 | 4.97 | 5.13 | 00:00:00 | 2008-04-09 | 1,292,900 | 5.10 | 5.25 | 5.10 | 5.25 | 00:00:00 | 2008-04-10 | 997,100 | 5.20 | 5.27 | 5.17 | 5.24 | 00:00:00 | 2008-04-11 | 648,900 | 5.27 | 5.27 | 5.03 | 5.20 | 00:00:00 | 2008-04-14 | 787,600 | 5.18 | 5.28 | 5.09 | 5.28 | 00:00:00 | 2008-04-15 | 562,100 | 5.22 | 5.47 | 5.22 | 5.47 | 00:00:00 | 2008-04-16 | 753,500 | 5.45 | 5.80 | 5.42 | 5.75 | 00:00:00 | 2008-04-17 | 765,600 | 5.74 | 5.85 | 5.49 | 5.66 | 00:00:00 | 2008-04-18 | 524,100 | 5.53 | 5.80 | 5.53 | 5.79 | 00:00:00 | 2008-04-21 | 739,900 | 5.77 | 5.79 | 5.68 | 5.75 | 00:00:00 | 2008-04-22 | 887,400 | 5.70 | 5.74 | 5.69 | 5.71 | 00:00:00 | 2008-04-23 | 219,300 | 5.58 | 5.65 | 5.55 | 5.58 | 00:00:00 | 2008-04-24 | 340,400 | 5.53 | 5.59 | 5.42 | 5.58 | 00:00:00 | 2008-04-25 | 91,300 | 5.60 | 5.64 | 5.51 | 5.58 | 00:00:00 | 2008-04-28 | 373,800 | 5.63 | 5.71 | 5.56 | 5.65 | 00:00:00 | 2008-04-29 | 552,200 | 5.68 | 5.70 | 5.48 | 5.64 | 00:00:00 | 2008-04-30 | 536,900 | 5.63 | 5.73 | 5.56 | 5.73 | 00:00:00 | 2008-05-01 | 0 | 5.73 | 5.73 | 5.73 | 5.73 | 00:00:00 | 2008-05-02 | 464,600 | 5.74 | 5.78 | 5.70 | 5.78 | 00:00:00 | 2008-05-05 | 203,500 | 5.75 | 5.77 | 5.71 | 5.77 | 00:00:00 | 2008-05-06 | 419,700 | 5.75 | 5.78 | 5.71 | 5.75 | 00:00:00 | 2008-05-07 | 576,500 | 5.77 | 5.94 | 5.71 | 5.89 | 00:00:00 | 2008-05-08 | 774,400 | 5.83 | 5.88 | 5.77 | 5.84 | 00:00:00 | 2008-05-09 | 277,900 | 5.84 | 5.86 | 5.79 | 5.85 | 00:00:00 | 2008-05-12 | 273,600 | 5.86 | 5.90 | 5.80 | 5.90 | 00:00:00 | 2008-05-13 | 462,700 | 5.86 | 5.90 | 5.79 | 5.81 | 00:00:00 | 2008-05-14 | 535,000 | 5.75 | 5.83 | 5.73 | 5.78 | 00:00:00 | 2008-05-15 | 231,000 | 5.75 | 5.78 | 5.62 | 5.78 | 00:00:00 | 2008-05-16 | 307,300 | 5.80 | 5.86 | 5.73 | 5.81 | 00:00:00 | 2008-05-19 | 205,800 | 5.77 | 5.79 | 5.76 | 5.77 | 00:00:00 | 2008-05-20 | 376,600 | 5.78 | 5.78 | 5.62 | 5.70 | 00:00:00 | 2008-05-21 | 291,100 | 5.71 | 5.75 | 5.63 | 5.72 | 00:00:00 | 2008-05-22 | 247,100 | 5.68 | 5.68 | 5.60 | 5.63 | 00:00:00 | 2008-05-23 | 378,200 | 5.65 | 5.65 | 5.51 | 5.63 | 00:00:00 | 2008-05-26 | 220,500 | 5.58 | 5.67 | 5.57 | 5.60 | 00:00:00 | 2008-05-27 | 495,000 | 5.60 | 5.60 | 5.35 | 5.38 | 00:00:00 | 2008-05-28 | 237,700 | 5.40 | 5.48 | 5.35 | 5.42 | 00:00:00 | 2008-05-29 | 59,500 | 5.45 | 5.45 | 5.36 | 5.36 | 00:00:00 | 2008-05-30 | 1,502,700 | 5.50 | 5.65 | 5.46 | 5.46 | 00:00:00 | 2008-06-02 | 373,800 | 5.52 | 5.65 | 5.44 | 5.60 | 00:00:00 | 2008-06-03 | 407,900 | 5.51 | 5.63 | 5.51 | 5.63 | 00:00:00 | 2008-06-04 | 602,200 | 5.55 | 5.59 | 5.46 | 5.58 | 00:00:00 | 2008-06-05 | 318,100 | 5.56 | 5.56 | 5.50 | 5.54 | 00:00:00 | 2008-06-06 | 591,600 | 5.51 | 5.59 | 5.24 | 5.35 | 00:00:00 | 2008-06-09 | 359,500 | 5.31 | 5.31 | 5.16 | 5.20 | 00:00:00 | 2008-06-10 | 773,000 | 5.20 | 5.20 | 5.00 | 5.08 | 00:00:00 | 2008-06-11 | 452,300 | 5.12 | 5.12 | 4.99 | 5.05 | 00:00:00 | 2008-06-12 | 658,700 | 5.05 | 5.05 | 4.82 | 4.97 | 00:00:00 | 2008-06-13 | 448,400 | 4.93 | 4.93 | 4.86 | 4.93 | 00:00:00 | 2008-06-16 | 263,300 | 4.99 | 5.10 | 4.93 | 5.10 | 00:00:00 | 2008-06-17 | 522,200 | 5.11 | 5.25 | 5.05 | 5.19 | 00:00:00 | 2008-06-18 | 727,900 | 5.13 | 5.17 | 4.94 | 5.15 | 00:00:00 | 2008-06-19 | 952,500 | 5.03 | 5.05 | 4.88 | 5.00 | 00:00:00 | 2008-06-20 | 976,200 | 4.92 | 4.95 | 4.64 | 4.93 | 00:00:00 | 2008-06-23 | 1,267,800 | 4.84 | 4.86 | 4.72 | 4.86 | 00:00:00 | 2008-06-24 | 1,038,700 | 4.84 | 4.84 | 4.57 | 4.68 | 00:00:00 | 2008-06-25 | 703,000 | 4.66 | 4.74 | 4.62 | 4.71 | 00:00:00 | 2008-06-26 | 844,100 | 4.70 | 4.70 | 4.44 | 4.51 | 00:00:00 | 2008-06-27 | 1,251,400 | 4.49 | 4.50 | 4.15 | 4.34 | 00:00:00 | 2008-06-30 | 1,085,400 | 4.28 | 4.28 | 4.04 | 4.09 | 00:00:00 | 2008-07-01 | 1,330,700 | 4.14 | 4.14 | 3.64 | 3.70 | 00:00:00 | 2008-07-02 | 1,333,000 | 3.74 | 3.85 | 3.57 | 3.70 | 00:00:00 | 2008-07-03 | 975,300 | 3.59 | 3.75 | 3.46 | 3.68 | 00:00:00 | 2008-07-04 | 1,031,000 | 3.68 | 3.80 | 3.62 | 3.80 | 00:00:00 | 2008-07-07 | 745,100 | 3.80 | 4.02 | 3.71 | 3.96 | 00:00:00 | 2008-07-08 | 1,115,600 | 3.94 | 4.00 | 3.82 | 3.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|