|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-23 | 279,300 | 2.27 | 2.35 | 2.23 | 2.27 | 00:00:00 | | 2008-12-24 | 219,700 | 2.30 | 2.31 | 2.28 | 2.29 | 00:00:00 | | 2008-12-25 | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2008-12-26 | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2008-12-29 | 985,800 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2008-12-30 | 491,000 | 2.25 | 2.30 | 2.25 | 2.30 | 00:00:00 | | 2008-12-31 | 732,900 | 2.31 | 2.42 | 2.28 | 2.35 | 00:00:00 | | 2009-01-01 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2009-01-02 | 530,600 | 2.37 | 2.37 | 2.31 | 2.33 | 00:00:00 | | 2009-01-05 | 531,400 | 2.33 | 2.48 | 2.33 | 2.48 | 00:00:00 | | 2009-01-06 | 800,600 | 2.48 | 2.61 | 2.43 | 2.58 | 00:00:00 | | 2009-01-07 | 590,500 | 2.55 | 2.57 | 2.45 | 2.54 | 00:00:00 | | 2009-01-08 | 814,200 | 2.50 | 2.64 | 2.45 | 2.62 | 00:00:00 | | 2009-01-09 | 366,500 | 2.65 | 2.70 | 2.58 | 2.63 | 00:00:00 | | 2009-01-12 | 130,900 | 2.67 | 2.67 | 2.58 | 2.58 | 00:00:00 | | 2009-01-13 | 384,600 | 2.59 | 2.63 | 2.53 | 2.63 | 00:00:00 | | 2009-01-14 | 382,300 | 2.65 | 2.65 | 2.52 | 2.54 | 00:00:00 | | 2009-01-15 | 465,900 | 2.53 | 2.56 | 2.45 | 2.52 | 00:00:00 | | 2009-01-16 | 196,300 | 2.56 | 2.57 | 2.48 | 2.51 | 00:00:00 | | 2009-01-19 | 287,900 | 2.53 | 2.53 | 2.40 | 2.43 | 00:00:00 | | 2009-01-20 | 260,000 | 2.45 | 2.45 | 2.35 | 2.36 | 00:00:00 | | 2009-01-21 | 247,900 | 2.40 | 2.40 | 2.27 | 2.32 | 00:00:00 | | 2009-01-22 | 278,100 | 2.39 | 2.39 | 2.30 | 2.34 | 00:00:00 | | 2009-01-23 | 453,500 | 2.34 | 2.36 | 2.26 | 2.27 | 00:00:00 | | 2009-01-26 | 194,800 | 2.27 | 2.34 | 2.27 | 2.34 | 00:00:00 | | 2009-01-27 | 460,600 | 2.31 | 2.34 | 2.30 | 2.34 | 00:00:00 | | 2009-01-28 | 710,200 | 2.35 | 2.49 | 2.35 | 2.49 | 00:00:00 | | 2009-01-29 | 426,500 | 2.49 | 2.49 | 2.43 | 2.49 | 00:00:00 | | 2009-01-30 | 395,600 | 2.48 | 2.48 | 2.42 | 2.44 | 00:00:00 | | 2009-02-02 | 255,400 | 2.47 | 2.47 | 2.34 | 2.36 | 00:00:00 | | 2009-02-03 | 233,500 | 2.40 | 2.40 | 2.33 | 2.33 | 00:00:00 | | 2009-02-04 | 199,000 | 2.34 | 2.40 | 2.33 | 2.39 | 00:00:00 | | 2009-02-05 | 154,900 | 2.35 | 2.39 | 2.32 | 2.33 | 00:00:00 | | 2009-02-06 | 193,900 | 2.32 | 2.37 | 2.32 | 2.35 | 00:00:00 | | 2009-02-09 | 528,900 | 2.36 | 2.38 | 2.33 | 2.37 | 00:00:00 | | 2009-02-10 | 488,000 | 2.35 | 2.38 | 2.34 | 2.36 | 00:00:00 | | 2009-02-11 | 189,800 | 2.36 | 2.38 | 2.34 | 2.35 | 00:00:00 | | 2009-02-12 | 192,500 | 2.37 | 2.37 | 2.30 | 2.34 | 00:00:00 | | 2009-02-13 | 990,600 | 2.35 | 2.35 | 2.30 | 2.32 | 00:00:00 | | 2009-02-16 | 1,434,800 | 2.31 | 2.34 | 2.27 | 2.30 | 00:00:00 | | 2009-02-17 | 849,500 | 2.28 | 2.28 | 2.20 | 2.22 | 00:00:00 | | 2009-02-18 | 740,000 | 2.21 | 2.29 | 2.20 | 2.29 | 00:00:00 | | 2009-02-19 | 960,300 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2009-02-20 | 1,155,400 | 2.25 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2009-02-23 | 803,300 | 2.21 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2009-02-24 | 784,600 | 2.20 | 2.23 | 2.12 | 2.17 | 00:00:00 | | 2009-02-25 | 502,100 | 2.19 | 2.21 | 2.12 | 2.12 | 00:00:00 | | 2009-02-26 | 455,500 | 2.12 | 2.19 | 2.12 | 2.16 | 00:00:00 | | 2009-02-27 | 475,500 | 2.17 | 2.24 | 2.12 | 2.22 | 00:00:00 | | 2009-03-02 | 456,200 | 2.20 | 2.20 | 2.13 | 2.19 | 00:00:00 | | 2009-03-03 | 260,300 | 2.19 | 2.19 | 2.12 | 2.12 | 00:00:00 | | 2009-03-04 | 751,600 | 2.18 | 2.19 | 2.12 | 2.17 | 00:00:00 | | 2009-03-05 | 494,000 | 2.16 | 2.17 | 2.10 | 2.11 | 00:00:00 | | 2009-03-06 | 855,000 | 2.10 | 2.14 | 2.10 | 2.12 | 00:00:00 | | 2009-03-09 | 457,400 | 2.11 | 2.15 | 2.11 | 2.13 | 00:00:00 | | 2009-03-10 | 792,000 | 2.12 | 2.23 | 2.12 | 2.20 | 00:00:00 | | 2009-03-11 | 696,900 | 2.21 | 2.24 | 2.15 | 2.23 | 00:00:00 | | 2009-03-12 | 504,700 | 2.23 | 2.33 | 2.14 | 2.32 | 00:00:00 | | 2009-03-13 | 373,200 | 2.33 | 2.35 | 2.25 | 2.31 | 00:00:00 | | 2009-03-16 | 328,700 | 2.30 | 2.35 | 2.30 | 2.35 | 00:00:00 | | 2009-03-17 | 586,300 | 2.32 | 2.39 | 2.32 | 2.39 | 00:00:00 | | 2009-03-18 | 715,100 | 2.39 | 2.41 | 2.30 | 2.30 | 00:00:00 | | 2009-03-19 | 398,800 | 2.30 | 2.35 | 2.29 | 2.31 | 00:00:00 | | 2009-03-20 | 537,900 | 2.30 | 2.33 | 2.26 | 2.31 | 00:00:00 | | 2009-03-23 | 444,400 | 2.30 | 2.38 | 2.30 | 2.38 | 00:00:00 | | 2009-03-24 | 536,900 | 2.38 | 2.38 | 2.33 | 2.36 | 00:00:00 | | 2009-03-25 | 200,200 | 2.34 | 2.36 | 2.31 | 2.35 | 00:00:00 | | 2009-03-26 | 448,200 | 2.32 | 2.35 | 2.31 | 2.34 | 00:00:00 | | 2009-03-27 | 534,400 | 2.33 | 2.39 | 2.33 | 2.38 | 00:00:00 | | 2009-03-30 | 726,300 | 2.35 | 2.38 | 2.33 | 2.38 | 00:00:00 | | 2009-03-31 | 582,200 | 2.38 | 2.52 | 2.38 | 2.52 | 00:00:00 | | 2009-04-01 | 587,200 | 2.53 | 2.64 | 2.46 | 2.64 | 00:00:00 | | 2009-04-02 | 945,800 | 2.65 | 2.69 | 2.61 | 2.63 | 00:00:00 | | 2009-04-03 | 1,006,700 | 2.62 | 2.85 | 2.62 | 2.68 | 00:00:00 | | 2009-04-06 | 934,800 | 2.70 | 2.75 | 2.65 | 2.66 | 00:00:00 | | 2009-04-07 | 440,900 | 2.66 | 2.67 | 2.53 | 2.58 | 00:00:00 | | 2009-04-08 | 400,300 | 2.55 | 2.70 | 2.55 | 2.67 | 00:00:00 | | 2009-04-09 | 588,000 | 2.67 | 2.82 | 2.67 | 2.82 | 00:00:00 | | 2009-04-10 | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | | 2009-04-13 | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | | 2009-04-14 | 973,200 | 2.85 | 2.88 | 2.76 | 2.76 | 00:00:00 | | 2009-04-15 | 621,100 | 2.76 | 2.76 | 2.68 | 2.70 | 00:00:00 | | 2009-04-16 | 1,148,000 | 2.73 | 3.00 | 2.73 | 3.00 | 00:00:00 | | 2009-04-17 | 1,871,800 | 3.00 | 3.35 | 3.00 | 3.35 | 00:00:00 | | 2009-04-20 | 1,552,300 | 3.36 | 3.36 | 3.06 | 3.06 | 00:00:00 | | 2009-04-21 | 1,599,800 | 3.09 | 3.15 | 2.95 | 3.10 | 00:00:00 | | 2009-04-22 | 508,200 | 3.12 | 3.12 | 2.99 | 3.07 | 00:00:00 | | 2009-04-23 | 685,800 | 3.04 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2009-04-24 | 829,800 | 3.05 | 3.12 | 3.05 | 3.12 | 00:00:00 | | 2009-04-27 | 211,900 | 3.10 | 3.12 | 3.07 | 3.10 | 00:00:00 | | 2009-04-28 | 499,300 | 3.07 | 3.10 | 2.97 | 3.08 | 00:00:00 | | 2009-04-29 | 396,000 | 3.10 | 3.16 | 3.07 | 3.16 | 00:00:00 | | 2009-04-30 | 680,000 | 3.19 | 3.30 | 3.15 | 3.29 | 00:00:00 | | 2009-05-01 | 0 | 3.29 | 3.29 | 3.29 | 3.29 | 00:00:00 | | 2009-05-04 | 711,600 | 3.30 | 3.52 | 3.30 | 3.52 | 00:00:00 | | 2009-05-05 | 945,500 | 3.58 | 3.65 | 3.22 | 3.52 | 00:00:00 | | 2009-05-06 | 946,700 | 3.55 | 3.57 | 3.47 | 3.48 | 00:00:00 | | 2009-05-07 | 1,038,900 | 3.51 | 3.54 | 3.47 | 3.50 | 00:00:00 | | 2009-05-08 | 487,500 | 3.50 | 3.56 | 3.46 | 3.50 | 00:00:00 | | 2009-05-11 | 601,100 | 3.54 | 3.56 | 3.45 | 3.50 | 00:00:00 | | 2009-05-12 | 650,200 | 3.36 | 3.45 | 3.23 | 3.29 | 00:00:00 | | 2009-05-13 | 897,400 | 3.31 | 3.38 | 3.02 | 3.02 | 00:00:00 | | 2009-05-14 | 911,500 | 3.02 | 3.17 | 2.91 | 3.14 | 00:00:00 | | 2009-05-15 | 688,300 | 3.26 | 3.26 | 3.15 | 3.23 | 00:00:00 | | 2009-05-18 | 558,000 | 3.17 | 3.27 | 3.17 | 3.25 | 00:00:00 | | 2009-05-19 | 822,400 | 3.28 | 3.29 | 3.24 | 3.26 | 00:00:00 | | 2009-05-20 | 592,800 | 3.21 | 3.39 | 3.21 | 3.39 | 00:00:00 | | 2009-05-21 | 425,600 | 3.30 | 3.36 | 3.26 | 3.26 | 00:00:00 | | 2009-05-22 | 562,100 | 3.28 | 3.34 | 3.27 | 3.34 | 00:00:00 | | 2009-05-25 | 306,600 | 3.36 | 3.38 | 3.30 | 3.34 | 00:00:00 | | 2009-05-26 | 452,600 | 3.32 | 3.35 | 3.29 | 3.33 | 00:00:00 | | 2009-05-27 | 503,100 | 3.35 | 3.37 | 3.30 | 3.35 | 00:00:00 | | 2009-05-28 | 173,400 | 3.33 | 3.34 | 3.30 | 3.32 | 00:00:00 | | 2009-05-29 | 423,600 | 3.33 | 3.34 | 3.24 | 3.24 | 00:00:00 | | 2009-06-01 | 408,700 | 3.27 | 3.34 | 3.25 | 3.30 | 00:00:00 | | 2009-06-02 | 455,900 | 3.32 | 3.36 | 3.30 | 3.33 | 00:00:00 | | 2009-06-03 | 304,700 | 3.35 | 3.35 | 3.30 | 3.31 | 00:00:00 | | 2009-06-04 | 264,000 | 3.31 | 3.33 | 3.27 | 3.29 | 00:00:00 | | 2009-06-05 | 555,500 | 3.32 | 3.33 | 3.22 | 3.26 | 00:00:00 | | 2009-06-08 | 261,300 | 3.27 | 3.27 | 3.17 | 3.18 | 00:00:00 | | 2009-06-09 | 237,400 | 3.21 | 3.21 | 3.14 | 3.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
