|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-09 | 237,400 | 3.21 | 3.21 | 3.14 | 3.16 | 00:00:00 | | 2009-06-10 | 204,200 | 3.20 | 3.21 | 3.14 | 3.19 | 00:00:00 | | 2009-06-11 | 563,600 | 3.19 | 3.33 | 3.19 | 3.33 | 00:00:00 | | 2009-06-12 | 722,500 | 3.32 | 3.38 | 3.25 | 3.38 | 00:00:00 | | 2009-06-15 | 297,700 | 3.37 | 3.37 | 3.29 | 3.29 | 00:00:00 | | 2009-06-16 | 663,600 | 3.30 | 3.31 | 3.19 | 3.20 | 00:00:00 | | 2009-06-17 | 473,300 | 3.19 | 3.23 | 3.05 | 3.06 | 00:00:00 | | 2009-06-18 | 253,300 | 3.10 | 3.16 | 3.06 | 3.13 | 00:00:00 | | 2009-06-19 | 503,100 | 3.23 | 3.25 | 3.16 | 3.25 | 00:00:00 | | 2009-06-22 | 271,000 | 3.26 | 3.26 | 3.16 | 3.18 | 00:00:00 | | 2009-06-23 | 475,900 | 3.10 | 3.24 | 3.10 | 3.15 | 00:00:00 | | 2009-06-24 | 487,000 | 3.15 | 3.16 | 3.11 | 3.12 | 00:00:00 | | 2009-06-25 | 1,129,000 | 3.13 | 3.14 | 3.08 | 3.14 | 00:00:00 | | 2009-06-26 | 223,000 | 3.15 | 3.18 | 3.14 | 3.15 | 00:00:00 | | 2009-06-29 | 335,200 | 3.14 | 3.23 | 3.12 | 3.23 | 00:00:00 | | 2009-06-30 | 687,100 | 3.20 | 3.26 | 3.18 | 3.23 | 00:00:00 | | 2009-07-01 | 550,700 | 3.22 | 3.35 | 3.20 | 3.35 | 00:00:00 | | 2009-07-02 | 410,400 | 3.36 | 3.38 | 3.25 | 3.25 | 00:00:00 | | 2009-07-03 | 293,800 | 3.25 | 3.26 | 3.21 | 3.22 | 00:00:00 | | 2009-07-06 | 219,300 | 3.21 | 3.21 | 3.13 | 3.14 | 00:00:00 | | 2009-07-07 | 449,800 | 3.16 | 3.18 | 3.09 | 3.09 | 00:00:00 | | 2009-07-08 | 577,000 | 3.10 | 3.11 | 2.96 | 2.99 | 00:00:00 | | 2009-07-09 | 275,700 | 3.02 | 3.06 | 3.00 | 3.04 | 00:00:00 | | 2009-07-10 | 82,500 | 3.00 | 3.02 | 2.98 | 2.98 | 00:00:00 | | 2009-07-13 | 245,500 | 2.99 | 3.05 | 2.97 | 3.00 | 00:00:00 | | 2009-07-14 | 318,200 | 3.06 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2009-07-15 | 585,700 | 3.08 | 3.08 | 2.99 | 3.05 | 00:00:00 | | 2009-07-16 | 224,000 | 3.05 | 3.05 | 3.00 | 3.02 | 00:00:00 | | 2009-07-17 | 127,300 | 3.02 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2009-07-20 | 252,600 | 3.03 | 3.09 | 3.00 | 3.02 | 00:00:00 | | 2009-07-21 | 147,700 | 3.02 | 3.05 | 3.02 | 3.03 | 00:00:00 | | 2009-07-22 | 185,300 | 3.03 | 3.03 | 3.01 | 3.03 | 00:00:00 | | 2009-07-23 | 192,500 | 3.03 | 3.06 | 3.02 | 3.06 | 00:00:00 | | 2009-07-24 | 527,500 | 3.07 | 3.07 | 3.03 | 3.04 | 00:00:00 | | 2009-07-27 | 263,900 | 3.06 | 3.06 | 3.02 | 3.03 | 00:00:00 | | 2009-07-28 | 263,000 | 3.04 | 3.04 | 3.02 | 3.03 | 00:00:00 | | 2009-07-29 | 263,500 | 3.02 | 3.04 | 2.99 | 3.01 | 00:00:00 | | 2009-07-30 | 338,500 | 3.02 | 3.02 | 2.98 | 3.00 | 00:00:00 | | 2009-07-31 | 207,200 | 3.00 | 3.02 | 2.98 | 2.99 | 00:00:00 | | 2009-08-03 | 329,900 | 2.99 | 3.04 | 2.99 | 3.01 | 00:00:00 | | 2009-08-04 | 194,900 | 3.02 | 3.02 | 2.99 | 3.01 | 00:00:00 | | 2009-08-05 | 267,000 | 3.01 | 3.02 | 2.99 | 3.00 | 00:00:00 | | 2009-08-06 | 343,700 | 3.00 | 3.04 | 2.99 | 2.99 | 00:00:00 | | 2009-08-07 | 88,400 | 3.00 | 3.02 | 3.00 | 3.01 | 00:00:00 | | 2009-08-10 | 151,400 | 3.02 | 3.05 | 3.00 | 3.04 | 00:00:00 | | 2009-08-11 | 649,500 | 3.05 | 3.09 | 3.03 | 3.06 | 00:00:00 | | 2009-08-12 | 136,100 | 3.05 | 3.07 | 3.04 | 3.07 | 00:00:00 | | 2009-08-13 | 810,100 | 3.08 | 3.20 | 3.08 | 3.17 | 00:00:00 | | 2009-08-14 | 569,400 | 3.19 | 3.27 | 3.18 | 3.21 | 00:00:00 | | 2009-08-17 | 327,400 | 3.21 | 3.21 | 3.13 | 3.14 | 00:00:00 | | 2009-08-18 | 206,900 | 3.14 | 3.20 | 3.14 | 3.20 | 00:00:00 | | 2009-08-19 | 290,900 | 3.20 | 3.25 | 3.15 | 3.23 | 00:00:00 | | 2009-08-20 | 689,200 | 3.25 | 3.33 | 3.25 | 3.33 | 00:00:00 | | 2009-08-21 | 417,000 | 3.33 | 3.38 | 3.33 | 3.36 | 00:00:00 | | 2009-08-24 | 365,700 | 3.39 | 3.48 | 3.39 | 3.45 | 00:00:00 | | 2009-08-25 | 304,800 | 3.43 | 3.46 | 3.40 | 3.43 | 00:00:00 | | 2009-08-26 | 680,700 | 3.42 | 3.57 | 3.42 | 3.55 | 00:00:00 | | 2009-08-27 | 622,500 | 3.57 | 3.63 | 3.45 | 3.46 | 00:00:00 | | 2009-08-28 | 262,200 | 3.50 | 3.54 | 3.44 | 3.49 | 00:00:00 | | 2009-08-31 | 657,600 | 3.53 | 3.55 | 3.41 | 3.41 | 00:00:00 | | 2009-09-01 | 585,500 | 3.41 | 3.49 | 3.30 | 3.31 | 00:00:00 | | 2009-09-02 | 521,700 | 3.30 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2009-09-03 | 241,900 | 3.21 | 3.29 | 3.21 | 3.28 | 00:00:00 | | 2009-09-04 | 414,600 | 3.30 | 3.32 | 3.26 | 3.27 | 00:00:00 | | 2009-09-07 | 259,200 | 3.28 | 3.34 | 3.28 | 3.31 | 00:00:00 | | 2009-09-08 | 502,100 | 3.32 | 3.36 | 3.31 | 3.36 | 00:00:00 | | 2009-09-09 | 351,900 | 3.36 | 3.43 | 3.29 | 3.43 | 00:00:00 | | 2009-09-10 | 355,300 | 3.45 | 3.45 | 3.35 | 3.40 | 00:00:00 | | 2009-09-11 | 228,500 | 3.42 | 3.43 | 3.39 | 3.40 | 00:00:00 | | 2009-09-14 | 231,000 | 3.39 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2009-09-15 | 233,300 | 3.40 | 3.43 | 3.40 | 3.41 | 00:00:00 | | 2009-09-16 | 406,400 | 3.40 | 3.50 | 3.40 | 3.49 | 00:00:00 | | 2009-09-17 | 317,900 | 3.51 | 3.54 | 3.50 | 3.52 | 00:00:00 | | 2009-09-18 | 297,100 | 3.51 | 3.52 | 3.40 | 3.52 | 00:00:00 | | 2009-09-21 | 250,500 | 3.54 | 3.54 | 3.49 | 3.54 | 00:00:00 | | 2009-09-22 | 1,201,200 | 3.54 | 3.79 | 3.53 | 3.75 | 00:00:00 | | 2009-09-23 | 848,100 | 3.77 | 3.84 | 3.77 | 3.79 | 00:00:00 | | 2009-09-24 | 693,900 | 3.75 | 3.81 | 3.71 | 3.73 | 00:00:00 | | 2009-09-25 | 826,500 | 3.73 | 3.87 | 3.72 | 3.81 | 00:00:00 | | 2009-09-28 | 776,300 | 3.87 | 3.87 | 3.78 | 3.84 | 00:00:00 | | 2009-09-29 | 202,300 | 3.85 | 3.87 | 3.82 | 3.85 | 00:00:00 | | 2009-09-30 | 385,500 | 3.85 | 3.85 | 3.75 | 3.80 | 00:00:00 | | 2009-10-01 | 413,900 | 3.82 | 3.82 | 3.76 | 3.78 | 00:00:00 | | 2009-10-02 | 417,200 | 3.71 | 3.74 | 3.69 | 3.73 | 00:00:00 | | 2009-10-05 | 275,500 | 3.70 | 3.85 | 3.70 | 3.85 | 00:00:00 | | 2009-10-06 | 511,300 | 3.88 | 3.95 | 3.88 | 3.94 | 00:00:00 | | 2009-10-07 | 895,600 | 3.95 | 4.15 | 3.94 | 4.15 | 00:00:00 | | 2009-10-08 | 876,800 | 4.16 | 4.39 | 4.16 | 4.28 | 00:00:00 | | 2009-10-09 | 910,900 | 4.32 | 4.53 | 4.29 | 4.32 | 00:00:00 | | 2009-10-12 | 982,600 | 4.37 | 4.50 | 4.37 | 4.39 | 00:00:00 | | 2009-10-13 | 591,500 | 4.40 | 4.42 | 4.29 | 4.30 | 00:00:00 | | 2009-10-14 | 991,200 | 4.35 | 4.40 | 4.33 | 4.35 | 00:00:00 | | 2009-10-15 | 603,000 | 4.40 | 4.40 | 4.29 | 4.30 | 00:00:00 | | 2009-10-16 | 386,100 | 4.34 | 4.34 | 4.20 | 4.20 | 00:00:00 | | 2009-10-19 | 424,000 | 4.22 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2009-10-20 | 416,100 | 4.30 | 4.30 | 4.19 | 4.21 | 00:00:00 | | 2009-10-21 | 269,600 | 4.20 | 4.24 | 4.20 | 4.22 | 00:00:00 | | 2009-10-22 | 345,100 | 4.24 | 4.24 | 4.10 | 4.15 | 00:00:00 | | 2009-10-23 | 131,700 | 4.25 | 4.25 | 4.20 | 4.24 | 00:00:00 | | 2009-10-26 | 793,300 | 4.30 | 4.38 | 4.14 | 4.20 | 00:00:00 | | 2009-10-27 | 254,600 | 4.20 | 4.27 | 4.13 | 4.17 | 00:00:00 | | 2009-10-28 | 588,300 | 4.19 | 4.19 | 3.91 | 3.95 | 00:00:00 | | 2009-10-29 | 726,100 | 3.96 | 4.10 | 3.77 | 4.05 | 00:00:00 | | 2009-10-30 | 318,300 | 4.10 | 4.10 | 3.88 | 4.04 | 00:00:00 | | 2009-11-02 | 244,300 | 4.00 | 4.10 | 3.96 | 4.06 | 00:00:00 | | 2009-11-03 | 1,207,000 | 4.10 | 4.19 | 3.96 | 4.04 | 00:00:00 | | 2009-11-04 | 250,600 | 4.05 | 4.10 | 4.04 | 4.06 | 00:00:00 | | 2009-11-05 | 423,100 | 4.05 | 4.14 | 4.01 | 4.10 | 00:00:00 | | 2009-11-06 | 275,400 | 4.10 | 4.17 | 4.02 | 4.12 | 00:00:00 | | 2009-11-09 | 140,700 | 4.15 | 4.17 | 4.12 | 4.16 | 00:00:00 | | 2009-11-10 | 225,300 | 4.14 | 4.14 | 4.08 | 4.09 | 00:00:00 | | 2009-11-11 | 178,600 | 4.11 | 4.14 | 4.07 | 4.09 | 00:00:00 | | 2009-11-12 | 193,700 | 4.09 | 4.09 | 4.03 | 4.04 | 00:00:00 | | 2009-11-13 | 126,000 | 4.05 | 4.07 | 4.00 | 4.03 | 00:00:00 | | 2009-11-16 | 108,700 | 4.08 | 4.08 | 4.03 | 4.07 | 00:00:00 | | 2009-11-17 | 107,900 | 4.05 | 4.08 | 4.05 | 4.08 | 00:00:00 | | 2009-11-18 | 746,800 | 4.06 | 4.20 | 4.05 | 4.17 | 00:00:00 | | 2009-11-19 | 468,600 | 4.17 | 4.19 | 4.12 | 4.16 | 00:00:00 | | 2009-11-20 | 317,900 | 4.16 | 4.16 | 4.07 | 4.10 | 00:00:00 | | 2009-11-23 | 1,045,300 | 4.10 | 4.16 | 4.06 | 4.13 | 00:00:00 | | 2009-11-24 | 125,300 | 4.16 | 4.16 | 4.09 | 4.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
