|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-24 | 125,300 | 4.16 | 4.16 | 4.09 | 4.11 | 00:00:00 | | 2009-11-25 | 135,500 | 4.13 | 4.15 | 4.08 | 4.08 | 00:00:00 | | 2009-11-26 | 290,900 | 4.07 | 4.09 | 3.87 | 3.90 | 00:00:00 | | 2009-11-27 | 550,100 | 3.84 | 3.97 | 3.73 | 3.88 | 00:00:00 | | 2009-11-30 | 233,200 | 3.92 | 3.95 | 3.75 | 3.82 | 00:00:00 | | 2009-12-01 | 230,200 | 3.83 | 3.90 | 3.80 | 3.83 | 00:00:00 | | 2009-12-02 | 178,400 | 3.86 | 3.86 | 3.78 | 3.82 | 00:00:00 | | 2009-12-03 | 107,200 | 3.85 | 3.85 | 3.80 | 3.81 | 00:00:00 | | 2009-12-04 | 146,600 | 3.80 | 3.84 | 3.74 | 3.79 | 00:00:00 | | 2009-12-07 | 128,500 | 3.80 | 3.80 | 3.73 | 3.74 | 00:00:00 | | 2009-12-08 | 1,246,700 | 3.73 | 3.73 | 3.63 | 3.68 | 00:00:00 | | 2009-12-09 | 404,800 | 3.65 | 3.67 | 3.53 | 3.54 | 00:00:00 | | 2009-12-10 | 811,700 | 3.53 | 3.60 | 3.52 | 3.55 | 00:00:00 | | 2009-12-11 | 369,700 | 3.57 | 3.60 | 3.47 | 3.47 | 00:00:00 | | 2009-12-14 | 598,200 | 3.47 | 3.54 | 3.38 | 3.52 | 00:00:00 | | 2009-12-15 | 1,087,600 | 3.53 | 3.69 | 3.46 | 3.59 | 00:00:00 | | 2009-12-16 | 454,900 | 3.64 | 3.64 | 3.53 | 3.60 | 00:00:00 | | 2009-12-17 | 184,700 | 3.60 | 3.60 | 3.54 | 3.54 | 00:00:00 | | 2009-12-18 | 290,600 | 3.53 | 3.58 | 3.53 | 3.58 | 00:00:00 | | 2009-12-21 | 233,400 | 3.61 | 3.64 | 3.55 | 3.63 | 00:00:00 | | 2009-12-22 | 504,000 | 3.64 | 3.84 | 3.64 | 3.80 | 00:00:00 | | 2009-12-23 | 1,133,700 | 3.87 | 3.94 | 3.85 | 3.93 | 00:00:00 | | 2009-12-24 | 124,900 | 3.90 | 3.90 | 3.86 | 3.89 | 00:00:00 | | 2009-12-28 | 150,700 | 3.87 | 3.93 | 3.84 | 3.84 | 00:00:00 | | 2009-12-29 | 235,400 | 3.87 | 3.87 | 3.78 | 3.85 | 00:00:00 | | 2009-12-30 | 141,600 | 3.88 | 3.88 | 3.81 | 3.86 | 00:00:00 | | 2009-12-31 | 251,900 | 3.88 | 3.94 | 3.81 | 3.94 | 00:00:00 | | 2010-01-04 | 379,200 | 3.91 | 4.00 | 3.91 | 3.97 | 00:00:00 | | 2010-01-05 | 809,300 | 4.10 | 4.10 | 3.99 | 3.99 | 00:00:00 | | 2010-01-06 | 382,000 | 4.00 | 4.02 | 3.95 | 3.99 | 00:00:00 | | 2010-01-07 | 420,900 | 4.00 | 4.00 | 3.94 | 3.95 | 00:00:00 | | 2010-01-08 | 248,500 | 3.97 | 3.99 | 3.93 | 3.93 | 00:00:00 | | 2010-01-11 | 399,300 | 3.99 | 4.05 | 3.95 | 3.97 | 00:00:00 | | 2010-01-12 | 366,500 | 3.98 | 3.99 | 3.87 | 3.89 | 00:00:00 | | 2010-01-13 | 240,700 | 3.89 | 3.92 | 3.86 | 3.87 | 00:00:00 | | 2010-01-14 | 434,000 | 3.91 | 3.91 | 3.80 | 3.80 | 00:00:00 | | 2010-01-15 | 429,900 | 3.85 | 3.87 | 3.75 | 3.75 | 00:00:00 | | 2010-01-18 | 138,400 | 3.78 | 3.80 | 3.76 | 3.77 | 00:00:00 | | 2010-01-19 | 199,900 | 3.78 | 3.78 | 3.65 | 3.75 | 00:00:00 | | 2010-01-20 | 266,000 | 3.76 | 3.76 | 3.63 | 3.63 | 00:00:00 | | 2010-01-21 | 324,400 | 3.64 | 3.66 | 3.55 | 3.56 | 00:00:00 | | 2010-01-22 | 950,200 | 3.55 | 3.58 | 3.36 | 3.51 | 00:00:00 | | 2010-01-25 | 1,331,200 | 3.49 | 3.75 | 3.47 | 3.70 | 00:00:00 | | 2010-01-26 | 341,200 | 3.68 | 3.77 | 3.59 | 3.64 | 00:00:00 | | 2010-01-27 | 318,300 | 3.66 | 3.66 | 3.54 | 3.55 | 00:00:00 | | 2010-01-28 | 247,300 | 3.60 | 3.65 | 3.44 | 3.44 | 00:00:00 | | 2010-01-29 | 1,527,400 | 3.48 | 3.48 | 3.28 | 3.30 | 00:00:00 | | 2010-02-01 | 440,100 | 3.34 | 3.37 | 3.23 | 3.37 | 00:00:00 | | 2010-02-02 | 724,800 | 3.40 | 3.48 | 3.34 | 3.44 | 00:00:00 | | 2010-02-03 | 208,200 | 3.45 | 3.45 | 3.27 | 3.32 | 00:00:00 | | 2010-02-04 | 1,081,300 | 3.30 | 3.30 | 3.07 | 3.09 | 00:00:00 | | 2010-02-05 | 811,000 | 3.08 | 3.09 | 2.94 | 2.98 | 00:00:00 | | 2010-02-08 | 582,900 | 3.03 | 3.07 | 2.96 | 3.00 | 00:00:00 | | 2010-02-09 | 747,900 | 3.03 | 3.15 | 2.98 | 3.10 | 00:00:00 | | 2010-02-10 | 699,200 | 3.15 | 3.25 | 3.10 | 3.12 | 00:00:00 | | 2010-02-11 | 519,500 | 3.15 | 3.18 | 3.03 | 3.08 | 00:00:00 | | 2010-02-12 | 311,300 | 3.12 | 3.13 | 3.00 | 3.04 | 00:00:00 | | 2010-02-15 | 256,700 | 3.04 | 3.10 | 3.03 | 3.09 | 00:00:00 | | 2010-02-16 | 192,000 | 3.10 | 3.12 | 3.05 | 3.07 | 00:00:00 | | 2010-02-17 | 452,200 | 3.09 | 3.15 | 3.06 | 3.13 | 00:00:00 | | 2010-02-18 | 327,900 | 3.17 | 3.17 | 3.10 | 3.17 | 00:00:00 | | 2010-02-19 | 575,100 | 3.16 | 3.28 | 3.13 | 3.23 | 00:00:00 | | 2010-02-22 | 229,600 | 3.26 | 3.26 | 3.20 | 3.24 | 00:00:00 | | 2010-02-23 | 300,100 | 3.25 | 3.28 | 3.11 | 3.13 | 00:00:00 | | 2010-02-24 | 234,700 | 3.14 | 3.15 | 3.03 | 3.11 | 00:00:00 | | 2010-02-25 | 421,300 | 3.11 | 3.20 | 3.05 | 3.12 | 00:00:00 | | 2010-02-26 | 264,300 | 3.16 | 3.16 | 3.13 | 3.15 | 00:00:00 | | 2010-03-01 | 658,800 | 3.19 | 3.24 | 3.15 | 3.22 | 00:00:00 | | 2010-03-02 | 148,700 | 3.20 | 3.24 | 3.16 | 3.23 | 00:00:00 | | 2010-03-03 | 378,600 | 3.20 | 3.25 | 3.20 | 3.23 | 00:00:00 | | 2010-03-04 | 108,100 | 3.21 | 3.24 | 3.19 | 3.23 | 00:00:00 | | 2010-03-05 | 408,100 | 3.23 | 3.32 | 3.23 | 3.32 | 00:00:00 | | 2010-03-08 | 526,100 | 3.34 | 3.34 | 3.24 | 3.24 | 00:00:00 | | 2010-03-09 | 367,800 | 3.23 | 3.24 | 3.12 | 3.22 | 00:00:00 | | 2010-03-10 | 794,300 | 3.21 | 3.32 | 3.17 | 3.30 | 00:00:00 | | 2010-03-11 | 881,300 | 3.32 | 3.44 | 3.28 | 3.41 | 00:00:00 | | 2010-03-12 | 546,500 | 3.45 | 3.50 | 3.43 | 3.43 | 00:00:00 | | 2010-03-15 | 968,600 | 3.44 | 3.44 | 3.30 | 3.32 | 00:00:00 | | 2010-03-16 | 816,200 | 3.31 | 3.34 | 3.24 | 3.27 | 00:00:00 | | 2010-03-17 | 338,000 | 3.31 | 3.35 | 3.30 | 3.33 | 00:00:00 | | 2010-03-18 | 218,900 | 3.33 | 3.33 | 3.27 | 3.32 | 00:00:00 | | 2010-03-19 | 189,000 | 3.32 | 3.35 | 3.29 | 3.29 | 00:00:00 | | 2010-03-22 | 341,200 | 3.29 | 3.29 | 3.20 | 3.24 | 00:00:00 | | 2010-03-23 | 173,800 | 3.25 | 3.30 | 3.22 | 3.25 | 00:00:00 | | 2010-03-24 | 430,900 | 3.25 | 3.26 | 3.13 | 3.19 | 00:00:00 | | 2010-03-25 | 450,800 | 3.18 | 3.23 | 3.17 | 3.22 | 00:00:00 | | 2010-03-26 | 311,900 | 3.25 | 3.29 | 3.21 | 3.26 | 00:00:00 | | 2010-03-29 | 415,200 | 3.29 | 3.36 | 3.27 | 3.31 | 00:00:00 | | 2010-03-30 | 286,400 | 3.34 | 3.34 | 3.27 | 3.30 | 00:00:00 | | 2010-03-31 | 476,500 | 3.28 | 3.31 | 3.24 | 3.24 | 00:00:00 | | 2010-04-01 | 206,500 | 3.27 | 3.29 | 3.25 | 3.26 | 00:00:00 | | 2010-04-02 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2010-04-05 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2010-04-06 | 275,800 | 3.27 | 3.30 | 3.22 | 3.25 | 00:00:00 | | 2010-04-07 | 252,100 | 3.25 | 3.26 | 3.22 | 3.23 | 00:00:00 | | 2010-04-08 | 324,900 | 3.22 | 3.23 | 3.18 | 3.19 | 00:00:00 | | 2010-04-09 | 544,800 | 3.19 | 3.27 | 3.19 | 3.25 | 00:00:00 | | 2010-04-12 | 262,900 | 3.28 | 3.28 | 3.24 | 3.25 | 00:00:00 | | 2010-04-13 | 144,900 | 3.26 | 3.26 | 3.23 | 3.24 | 00:00:00 | | 2010-04-14 | 590,400 | 3.26 | 3.33 | 3.24 | 3.29 | 00:00:00 | | 2010-04-15 | 388,600 | 3.29 | 3.34 | 3.26 | 3.30 | 00:00:00 | | 2010-04-16 | 317,300 | 3.27 | 3.30 | 3.21 | 3.22 | 00:00:00 | | 2010-04-19 | 215,800 | 3.21 | 3.23 | 3.17 | 3.17 | 00:00:00 | | 2010-04-20 | 707,700 | 3.19 | 3.22 | 3.05 | 3.16 | 00:00:00 | | 2010-04-21 | 608,100 | 3.19 | 3.20 | 3.02 | 3.03 | 00:00:00 | | 2010-04-22 | 1,038,000 | 3.04 | 3.09 | 2.91 | 2.95 | 00:00:00 | | 2010-04-23 | 405,100 | 2.96 | 3.04 | 2.96 | 3.04 | 00:00:00 | | 2010-04-26 | 1,017,600 | 3.12 | 3.12 | 2.95 | 3.00 | 00:00:00 | | 2010-04-27 | 853,100 | 2.85 | 2.85 | 2.75 | 2.75 | 00:00:00 | | 2010-04-28 | 1,799,700 | 2.51 | 2.70 | 2.41 | 2.52 | 00:00:00 | | 2010-04-29 | 547,700 | 2.58 | 2.69 | 2.54 | 2.66 | 00:00:00 | | 2010-04-30 | 446,400 | 2.67 | 2.80 | 2.67 | 2.71 | 00:00:00 | | 2010-05-03 | 280,800 | 2.72 | 2.73 | 2.66 | 2.69 | 00:00:00 | | 2010-05-04 | 508,000 | 2.71 | 2.71 | 2.55 | 2.56 | 00:00:00 | | 2010-05-05 | 560,000 | 2.57 | 2.57 | 2.35 | 2.43 | 00:00:00 | | 2010-05-06 | 469,400 | 2.42 | 2.50 | 2.30 | 2.33 | 00:00:00 | | 2010-05-07 | 517,400 | 2.32 | 2.32 | 2.13 | 2.23 | 00:00:00 | | 2010-05-10 | 1,466,000 | 2.32 | 2.48 | 2.31 | 2.44 | 00:00:00 | | 2010-05-11 | 511,600 | 2.44 | 2.45 | 2.30 | 2.33 | 00:00:00 | | 2010-05-12 | 1,327,000 | 2.42 | 2.43 | 2.34 | 2.40 | 00:00:00 | | 2010-05-13 | 537,400 | 2.48 | 2.48 | 2.32 | 2.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
