|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-07-06 | 110 | 2.17 | 2.18 | 2.17 | 2.17 | 00:00:00 | | 2000-07-07 | 57 | 2.17 | 2.18 | 2.17 | 2.18 | 00:00:00 | | 2000-07-10 | 117 | 2.19 | 2.19 | 2.18 | 2.18 | 00:00:00 | | 2000-07-11 | 65 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2000-07-13 | 86 | 2.10 | 2.18 | 2.09 | 2.09 | 00:00:00 | | 2000-07-14 | 739 | 2.07 | 2.07 | 2.06 | 2.06 | 00:00:00 | | 2000-07-17 | 2 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2000-07-18 | 127 | 2.06 | 2.10 | 2.06 | 2.07 | 00:00:00 | | 2000-07-19 | 28 | 2.10 | 2.11 | 2.07 | 2.07 | 00:00:00 | | 2000-07-20 | 5 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2000-07-21 | 38 | 2.10 | 2.15 | 2.10 | 2.13 | 00:00:00 | | 2000-07-24 | 5 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2000-07-25 | 32 | 2.15 | 2.18 | 2.15 | 2.18 | 00:00:00 | | 2000-07-26 | 444 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2000-07-28 | 22 | 2.17 | 2.17 | 2.16 | 2.16 | 00:00:00 | | 2000-07-31 | 429 | 2.14 | 2.24 | 2.14 | 2.17 | 00:00:00 | | 2000-08-01 | 20 | 2.16 | 2.17 | 2.16 | 2.17 | 00:00:00 | | 2000-08-03 | 5 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2000-08-04 | 61 | 2.14 | 2.14 | 2.13 | 2.13 | 00:00:00 | | 2000-08-09 | 63 | 2.18 | 2.18 | 2.10 | 2.10 | 00:00:00 | | 2000-08-11 | 110 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2000-08-21 | 5 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2000-08-23 | 10 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2000-08-30 | 34 | 2.02 | 2.10 | 2.01 | 2.01 | 00:00:00 | | 2000-08-31 | 5 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2000-09-01 | 6 | 2.02 | 2.08 | 2.02 | 2.08 | 00:00:00 | | 2000-09-05 | 5 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2000-09-06 | 30 | 2.00 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2000-09-07 | 15 | 2.02 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2000-09-08 | 1 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2000-09-11 | 5 | 1.95 | 2.07 | 1.95 | 2.00 | 00:00:00 | | 2000-09-12 | 372 | 1.96 | 1.97 | 1.95 | 1.97 | 00:00:00 | | 2000-09-13 | 5 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2000-09-18 | 40 | 2.00 | 2.00 | 1.94 | 1.94 | 00:00:00 | | 2000-09-19 | 10 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2000-09-20 | 17 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2000-09-21 | 16 | 1.92 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2000-09-22 | 10 | 1.95 | 2.06 | 1.95 | 2.06 | 00:00:00 | | 2000-09-25 | 2 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2000-09-26 | 32 | 2.05 | 2.05 | 1.97 | 1.99 | 00:00:00 | | 2000-09-29 | 15 | 1.97 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2000-10-04 | 5 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2000-10-09 | 15 | 1.96 | 1.96 | 1.94 | 1.94 | 00:00:00 | | 2000-10-10 | 156 | 2.00 | 2.09 | 2.00 | 2.09 | 00:00:00 | | 2000-10-11 | 7 | 2.01 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2000-10-12 | 38 | 1.94 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2000-10-13 | 93 | 1.92 | 1.92 | 1.80 | 1.80 | 00:00:00 | | 2000-10-16 | 10 | 1.94 | 1.94 | 1.84 | 1.85 | 00:00:00 | | 2000-10-17 | 5 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2000-10-23 | 25 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2000-10-24 | 30 | 1.84 | 1.90 | 1.84 | 1.90 | 00:00:00 | | 2000-10-25 | 41 | 1.70 | 1.80 | 1.70 | 1.78 | 00:00:00 | | 2000-10-26 | 13 | 1.88 | 1.88 | 1.78 | 1.78 | 00:00:00 | | 2000-10-27 | 12 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2000-10-30 | 23 | 1.78 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2000-10-31 | 1 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2000-11-02 | 10 | 1.78 | 1.78 | 1.74 | 1.74 | 00:00:00 | | 2000-11-03 | 3 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2000-11-06 | 4 | 1.90 | 1.90 | 1.74 | 1.74 | 00:00:00 | | 2000-11-07 | 5 | 1.74 | 1.86 | 1.74 | 1.86 | 00:00:00 | | 2000-11-08 | 2 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2000-11-13 | 13 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2000-11-16 | 5 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2000-11-20 | 5 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2000-11-22 | 13 | 1.74 | 1.74 | 1.63 | 1.63 | 00:00:00 | | 2000-11-28 | 15 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2000-12-06 | 52 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2000-12-07 | 21 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2000-12-11 | 6 | 1.64 | 1.83 | 1.64 | 1.83 | 00:00:00 | | 2000-12-12 | 8 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2000-12-13 | 47 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2000-12-14 | 14 | 1.83 | 1.83 | 1.71 | 1.71 | 00:00:00 | | 2000-12-15 | 47 | 1.61 | 1.80 | 1.61 | 1.80 | 00:00:00 | | 2000-12-18 | 8 | 1.70 | 1.79 | 1.70 | 1.70 | 00:00:00 | | 2000-12-19 | 31 | 1.74 | 1.80 | 1.74 | 1.78 | 00:00:00 | | 2000-12-20 | 2 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2000-12-21 | 27 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2000-12-22 | 91 | 1.74 | 1.78 | 1.74 | 1.74 | 00:00:00 | | 2000-12-28 | 10,215 | 1.78 | 1.90 | 1.76 | 1.90 | 00:00:00 | | 2000-12-29 | 179 | 1.77 | 1.90 | 1.77 | 1.90 | 00:00:00 | | 2001-01-02 | 40 | 1.73 | 1.99 | 1.73 | 1.90 | 00:00:00 | | 2001-01-03 | 52 | 1.90 | 1.99 | 1.90 | 1.99 | 00:00:00 | | 2001-01-04 | 366 | 1.99 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2001-01-05 | 199 | 1.96 | 2.00 | 1.84 | 2.00 | 00:00:00 | | 2001-01-08 | 47 | 1.90 | 1.99 | 1.84 | 1.96 | 00:00:00 | | 2001-01-09 | 40 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2001-01-10 | 10 | 1.89 | 1.96 | 1.89 | 1.95 | 00:00:00 | | 2001-01-11 | 32 | 1.93 | 1.93 | 1.88 | 1.88 | 00:00:00 | | 2001-01-12 | 97 | 1.86 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2001-01-15 | 25,722 | 1.80 | 1.88 | 1.59 | 1.78 | 00:00:00 | | 2001-01-16 | 2,940 | 1.64 | 1.78 | 1.64 | 1.78 | 00:00:00 | | 2001-01-17 | 3,291 | 1.70 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2001-01-18 | 1,920 | 1.70 | 1.74 | 1.66 | 1.68 | 00:00:00 | | 2001-01-19 | 2,067 | 1.69 | 1.69 | 1.63 | 1.67 | 00:00:00 | | 2001-01-22 | 1,314 | 1.61 | 1.67 | 1.60 | 1.67 | 00:00:00 | | 2001-01-23 | 901 | 1.67 | 1.69 | 1.60 | 1.66 | 00:00:00 | | 2001-01-24 | 5,419 | 1.66 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2001-01-25 | 2,413 | 1.65 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2001-01-26 | 674 | 1.60 | 1.64 | 1.59 | 1.62 | 00:00:00 | | 2001-01-29 | 5,858 | 1.61 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2001-01-30 | 241 | 1.53 | 1.60 | 1.53 | 1.58 | 00:00:00 | | 2001-01-31 | 211 | 1.58 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2001-02-01 | 307 | 1.55 | 1.59 | 1.55 | 1.58 | 00:00:00 | | 2001-02-02 | 714 | 1.57 | 1.58 | 1.52 | 1.55 | 00:00:00 | | 2001-02-05 | 88 | 1.57 | 1.57 | 1.51 | 1.55 | 00:00:00 | | 2001-02-06 | 47 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2001-02-07 | 359 | 1.54 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2001-02-08 | 111 | 1.50 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2001-02-09 | 293 | 1.48 | 1.50 | 1.45 | 1.48 | 00:00:00 | | 2001-02-12 | 101 | 1.49 | 1.49 | 1.41 | 1.49 | 00:00:00 | | 2001-02-13 | 247 | 1.49 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2001-02-14 | 342 | 1.48 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2001-02-15 | 176 | 1.48 | 1.48 | 1.44 | 1.45 | 00:00:00 | | 2001-02-16 | 51 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2001-02-19 | 41 | 1.44 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2001-02-20 | 30 | 1.44 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2001-02-21 | 36 | 1.44 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2001-02-22 | 159 | 1.44 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2001-02-23 | 4 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2001-02-26 | 38 | 1.44 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2001-02-27 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
