|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-08 | 1,115,600 | 3.94 | 4.00 | 3.82 | 3.92 | 00:00:00 | | 2008-07-09 | 544,500 | 3.96 | 4.06 | 3.95 | 4.04 | 00:00:00 | | 2008-07-10 | 468,000 | 3.94 | 3.94 | 3.88 | 3.94 | 00:00:00 | | 2008-07-11 | 654,700 | 3.94 | 3.94 | 3.70 | 3.81 | 00:00:00 | | 2008-07-14 | 568,700 | 3.88 | 3.88 | 3.74 | 3.74 | 00:00:00 | | 2008-07-15 | 762,300 | 3.58 | 3.61 | 3.47 | 3.57 | 00:00:00 | | 2008-07-16 | 942,700 | 3.55 | 3.55 | 3.40 | 3.47 | 00:00:00 | | 2008-07-17 | 956,800 | 3.55 | 3.71 | 3.52 | 3.66 | 00:00:00 | | 2008-07-18 | 744,000 | 3.60 | 3.77 | 3.60 | 3.77 | 00:00:00 | | 2008-07-21 | 597,500 | 3.76 | 3.94 | 3.72 | 3.91 | 00:00:00 | | 2008-07-22 | 507,100 | 3.93 | 3.93 | 3.75 | 3.90 | 00:00:00 | | 2008-07-23 | 329,700 | 3.93 | 4.04 | 3.93 | 3.96 | 00:00:00 | | 2008-07-24 | 577,100 | 4.05 | 4.05 | 3.82 | 3.82 | 00:00:00 | | 2008-07-25 | 390,100 | 3.78 | 3.84 | 3.64 | 3.82 | 00:00:00 | | 2008-07-28 | 733,200 | 3.83 | 3.84 | 3.70 | 3.78 | 00:00:00 | | 2008-07-29 | 634,500 | 3.66 | 3.75 | 3.66 | 3.73 | 00:00:00 | | 2008-07-30 | 561,800 | 3.83 | 3.83 | 3.70 | 3.82 | 00:00:00 | | 2008-07-31 | 804,000 | 3.81 | 3.81 | 3.68 | 3.78 | 00:00:00 | | 2008-08-01 | 665,200 | 3.75 | 3.76 | 3.68 | 3.70 | 00:00:00 | | 2008-08-04 | 476,600 | 3.74 | 3.74 | 3.63 | 3.66 | 00:00:00 | | 2008-08-05 | 352,300 | 3.68 | 3.72 | 3.62 | 3.72 | 00:00:00 | | 2008-08-06 | 867,400 | 3.69 | 3.78 | 3.66 | 3.67 | 00:00:00 | | 2008-08-07 | 602,200 | 3.67 | 3.70 | 3.64 | 3.70 | 00:00:00 | | 2008-08-08 | 863,300 | 3.69 | 3.72 | 3.65 | 3.68 | 00:00:00 | | 2008-08-11 | 588,000 | 3.72 | 3.85 | 3.65 | 3.85 | 00:00:00 | | 2008-08-12 | 709,100 | 3.87 | 3.92 | 3.79 | 3.85 | 00:00:00 | | 2008-08-13 | 974,000 | 3.84 | 3.85 | 3.66 | 3.70 | 00:00:00 | | 2008-08-14 | 656,600 | 3.68 | 3.70 | 3.61 | 3.70 | 00:00:00 | | 2008-08-15 | 273,400 | 3.65 | 3.70 | 3.63 | 3.70 | 00:00:00 | | 2008-08-18 | 296,400 | 3.66 | 3.70 | 3.64 | 3.67 | 00:00:00 | | 2008-08-19 | 712,400 | 3.64 | 3.65 | 3.53 | 3.56 | 00:00:00 | | 2008-08-20 | 572,100 | 3.57 | 3.58 | 3.47 | 3.54 | 00:00:00 | | 2008-08-21 | 337,000 | 3.52 | 3.52 | 3.45 | 3.51 | 00:00:00 | | 2008-08-22 | 551,500 | 3.52 | 3.59 | 3.50 | 3.55 | 00:00:00 | | 2008-08-25 | 251,600 | 3.58 | 3.59 | 3.53 | 3.55 | 00:00:00 | | 2008-08-26 | 316,600 | 3.51 | 3.56 | 3.49 | 3.51 | 00:00:00 | | 2008-08-27 | 529,400 | 3.55 | 3.56 | 3.49 | 3.53 | 00:00:00 | | 2008-08-28 | 1,469,800 | 3.49 | 3.53 | 3.48 | 3.50 | 00:00:00 | | 2008-08-29 | 740,200 | 3.52 | 3.64 | 3.48 | 3.64 | 00:00:00 | | 2008-09-01 | 502,000 | 3.61 | 3.66 | 3.57 | 3.62 | 00:00:00 | | 2008-09-02 | 675,500 | 3.62 | 3.79 | 3.62 | 3.77 | 00:00:00 | | 2008-09-03 | 419,300 | 3.79 | 3.86 | 3.78 | 3.83 | 00:00:00 | | 2008-09-04 | 626,200 | 3.85 | 3.85 | 3.70 | 3.74 | 00:00:00 | | 2008-09-05 | 528,700 | 3.70 | 3.70 | 3.57 | 3.59 | 00:00:00 | | 2008-09-08 | 676,300 | 3.70 | 3.76 | 3.65 | 3.75 | 00:00:00 | | 2008-09-09 | 380,700 | 3.79 | 3.79 | 3.67 | 3.70 | 00:00:00 | | 2008-09-10 | 286,200 | 3.70 | 3.70 | 3.60 | 3.62 | 00:00:00 | | 2008-09-11 | 130,400 | 3.65 | 3.67 | 3.52 | 3.62 | 00:00:00 | | 2008-09-12 | 213,700 | 3.60 | 3.69 | 3.58 | 3.67 | 00:00:00 | | 2008-09-15 | 444,500 | 3.60 | 3.60 | 3.46 | 3.53 | 00:00:00 | | 2008-09-16 | 641,700 | 3.46 | 3.54 | 3.43 | 3.49 | 00:00:00 | | 2008-09-17 | 485,300 | 3.52 | 3.55 | 3.40 | 3.41 | 00:00:00 | | 2008-09-18 | 939,600 | 3.40 | 3.42 | 3.20 | 3.32 | 00:00:00 | | 2008-09-19 | 1,173,800 | 3.41 | 3.50 | 3.30 | 3.35 | 00:00:00 | | 2008-09-22 | 306,600 | 3.37 | 3.37 | 3.27 | 3.30 | 00:00:00 | | 2008-09-23 | 426,600 | 3.28 | 3.32 | 3.22 | 3.23 | 00:00:00 | | 2008-09-24 | 571,900 | 3.30 | 3.30 | 3.16 | 3.16 | 00:00:00 | | 2008-09-25 | 629,800 | 3.19 | 3.19 | 3.05 | 3.12 | 00:00:00 | | 2008-09-26 | 445,300 | 3.15 | 3.15 | 3.07 | 3.11 | 00:00:00 | | 2008-09-29 | 349,200 | 3.15 | 3.15 | 3.01 | 3.02 | 00:00:00 | | 2008-09-30 | 398,700 | 2.88 | 3.18 | 2.80 | 3.05 | 00:00:00 | | 2008-10-01 | 214,100 | 3.11 | 3.16 | 3.08 | 3.11 | 00:00:00 | | 2008-10-02 | 1,151,600 | 3.17 | 3.18 | 2.99 | 3.03 | 00:00:00 | | 2008-10-03 | 944,200 | 3.02 | 3.09 | 2.95 | 3.00 | 00:00:00 | | 2008-10-06 | 256,600 | 2.86 | 3.00 | 2.75 | 2.76 | 00:00:00 | | 2008-10-07 | 524,100 | 2.75 | 2.82 | 2.50 | 2.58 | 00:00:00 | | 2008-10-08 | 493,200 | 2.40 | 2.50 | 2.30 | 2.46 | 00:00:00 | | 2008-10-09 | 536,200 | 2.42 | 2.54 | 2.30 | 2.30 | 00:00:00 | | 2008-10-10 | 676,600 | 2.10 | 2.20 | 2.10 | 2.12 | 00:00:00 | | 2008-10-13 | 461,100 | 2.21 | 2.50 | 2.21 | 2.50 | 00:00:00 | | 2008-10-14 | 1,173,100 | 2.70 | 3.04 | 2.65 | 2.72 | 00:00:00 | | 2008-10-15 | 510,700 | 2.81 | 2.81 | 2.60 | 2.60 | 00:00:00 | | 2008-10-16 | 1,282,000 | 2.45 | 2.63 | 2.42 | 2.48 | 00:00:00 | | 2008-10-17 | 894,700 | 2.73 | 2.73 | 2.49 | 2.50 | 00:00:00 | | 2008-10-20 | 607,000 | 2.55 | 2.60 | 2.45 | 2.55 | 00:00:00 | | 2008-10-21 | 630,600 | 2.56 | 2.73 | 2.56 | 2.57 | 00:00:00 | | 2008-10-22 | 464,600 | 2.53 | 2.53 | 2.46 | 2.47 | 00:00:00 | | 2008-10-23 | 258,200 | 2.46 | 2.60 | 2.45 | 2.57 | 00:00:00 | | 2008-10-24 | 470,500 | 2.50 | 2.50 | 2.38 | 2.44 | 00:00:00 | | 2008-10-27 | 735,400 | 2.40 | 2.50 | 2.30 | 2.34 | 00:00:00 | | 2008-10-28 | 443,900 | 2.36 | 2.45 | 2.31 | 2.39 | 00:00:00 | | 2008-10-29 | 404,100 | 2.60 | 2.60 | 2.39 | 2.45 | 00:00:00 | | 2008-10-30 | 471,000 | 2.46 | 2.53 | 2.40 | 2.45 | 00:00:00 | | 2008-10-31 | 914,700 | 2.47 | 2.60 | 2.42 | 2.54 | 00:00:00 | | 2008-11-03 | 300,800 | 2.59 | 2.60 | 2.52 | 2.60 | 00:00:00 | | 2008-11-04 | 347,400 | 2.63 | 2.70 | 2.58 | 2.70 | 00:00:00 | | 2008-11-05 | 377,800 | 2.71 | 2.71 | 2.62 | 2.71 | 00:00:00 | | 2008-11-06 | 255,500 | 2.55 | 2.69 | 2.55 | 2.64 | 00:00:00 | | 2008-11-07 | 326,300 | 2.63 | 2.73 | 2.58 | 2.73 | 00:00:00 | | 2008-11-10 | 335,100 | 2.75 | 2.80 | 2.68 | 2.68 | 00:00:00 | | 2008-11-11 | 400,800 | 2.66 | 2.73 | 2.61 | 2.64 | 00:00:00 | | 2008-11-12 | 187,600 | 2.65 | 2.70 | 2.60 | 2.65 | 00:00:00 | | 2008-11-13 | 220,800 | 2.67 | 2.67 | 2.58 | 2.65 | 00:00:00 | | 2008-11-14 | 342,800 | 2.70 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2008-11-17 | 186,000 | 2.60 | 2.71 | 2.58 | 2.58 | 00:00:00 | | 2008-11-18 | 324,400 | 2.59 | 2.64 | 2.54 | 2.57 | 00:00:00 | | 2008-11-19 | 294,500 | 2.60 | 2.60 | 2.46 | 2.53 | 00:00:00 | | 2008-11-20 | 359,900 | 2.40 | 2.55 | 2.40 | 2.45 | 00:00:00 | | 2008-11-21 | 330,600 | 2.49 | 2.49 | 2.27 | 2.28 | 00:00:00 | | 2008-11-24 | 746,200 | 2.47 | 2.47 | 2.17 | 2.25 | 00:00:00 | | 2008-11-25 | 303,300 | 2.30 | 2.30 | 2.17 | 2.18 | 00:00:00 | | 2008-11-26 | 272,300 | 2.17 | 2.17 | 2.12 | 2.15 | 00:00:00 | | 2008-11-27 | 509,800 | 2.22 | 2.32 | 2.17 | 2.27 | 00:00:00 | | 2008-11-28 | 386,000 | 2.30 | 2.37 | 2.30 | 2.35 | 00:00:00 | | 2008-12-01 | 471,400 | 2.38 | 2.38 | 2.31 | 2.34 | 00:00:00 | | 2008-12-02 | 258,000 | 2.29 | 2.40 | 2.22 | 2.34 | 00:00:00 | | 2008-12-03 | 188,200 | 2.32 | 2.39 | 2.31 | 2.34 | 00:00:00 | | 2008-12-04 | 799,000 | 2.30 | 2.37 | 2.19 | 2.26 | 00:00:00 | | 2008-12-05 | 1,161,200 | 2.28 | 2.29 | 2.24 | 2.26 | 00:00:00 | | 2008-12-08 | 396,600 | 2.31 | 2.35 | 2.27 | 2.33 | 00:00:00 | | 2008-12-09 | 185,000 | 2.30 | 2.34 | 2.26 | 2.31 | 00:00:00 | | 2008-12-10 | 116,300 | 2.31 | 2.36 | 2.27 | 2.36 | 00:00:00 | | 2008-12-11 | 286,100 | 2.36 | 2.36 | 2.28 | 2.34 | 00:00:00 | | 2008-12-12 | 239,900 | 2.28 | 2.31 | 2.27 | 2.31 | 00:00:00 | | 2008-12-15 | 455,600 | 2.31 | 2.33 | 2.26 | 2.28 | 00:00:00 | | 2008-12-16 | 222,500 | 2.30 | 2.30 | 2.26 | 2.26 | 00:00:00 | | 2008-12-17 | 757,200 | 2.28 | 2.29 | 2.23 | 2.23 | 00:00:00 | | 2008-12-18 | 557,700 | 2.23 | 2.25 | 2.22 | 2.22 | 00:00:00 | | 2008-12-19 | 296,700 | 2.23 | 2.23 | 2.20 | 2.20 | 00:00:00 | | 2008-12-22 | 165,000 | 2.20 | 2.27 | 2.20 | 2.27 | 00:00:00 | | 2008-12-23 | 279,300 | 2.27 | 2.35 | 2.23 | 2.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
