|
 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 | | 2010-10-28 | 257,000 | 2.13 | 2.16 | 2.12 | 2.14 | 00:00:00 | | 2010-10-29 | 81,200 | 2.16 | 2.16 | 2.13 | 2.14 | 00:00:00 | | 2010-11-01 | 151,700 | 2.17 | 2.18 | 2.14 | 2.15 | 00:00:00 | | 2010-11-02 | 162,000 | 2.15 | 2.16 | 2.13 | 2.14 | 00:00:00 | | 2010-11-03 | 201,100 | 2.14 | 2.15 | 2.11 | 2.14 | 00:00:00 | | 2010-11-04 | 175,500 | 2.15 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2010-11-05 | 1,365,400 | 2.12 | 2.13 | 2.01 | 2.05 | 00:00:00 | | 2010-11-08 | 768,600 | 2.05 | 2.06 | 2.01 | 2.02 | 00:00:00 | | 2010-11-09 | 605,800 | 2.02 | 2.07 | 2.02 | 2.04 | 00:00:00 | | 2010-11-10 | 182,500 | 2.04 | 2.05 | 2.01 | 2.01 | 00:00:00 | | 2010-11-11 | 912,600 | 2.02 | 2.04 | 1.88 | 1.96 | 00:00:00 | | 2010-11-12 | 1,024,200 | 1.95 | 2.00 | 1.92 | 1.98 | 00:00:00 | | 2010-11-15 | 284,500 | 1.98 | 2.02 | 1.97 | 2.00 | 00:00:00 | | 2010-11-16 | 467,000 | 2.00 | 2.03 | 1.98 | 1.98 | 00:00:00 | | 2010-11-17 | 276,800 | 1.99 | 2.02 | 1.98 | 2.00 | 00:00:00 | | 2010-11-18 | 923,700 | 2.05 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2010-11-19 | 229,000 | 2.01 | 2.02 | 2.00 | 2.00 | 00:00:00 | | 2010-11-22 | 653,400 | 2.02 | 2.02 | 1.96 | 1.98 | 00:00:00 | | 2010-11-23 | 623,100 | 1.98 | 1.98 | 1.93 | 1.93 | 00:00:00 | | 2010-11-24 | 544,600 | 1.93 | 1.96 | 1.85 | 1.92 | 00:00:00 | | 2010-11-25 | 362,600 | 1.93 | 1.93 | 1.86 | 1.87 | 00:00:00 | | 2010-11-26 | 518,900 | 1.86 | 1.88 | 1.80 | 1.81 | 00:00:00 | | 2010-11-29 | 695,100 | 1.82 | 1.84 | 1.74 | 1.74 | 00:00:00 | | 2010-11-30 | 1,204,000 | 1.75 | 1.76 | 1.66 | 1.68 | 00:00:00 | | 2010-12-01 | 625,500 | 1.69 | 1.75 | 1.67 | 1.74 | 00:00:00 | | 2010-12-02 | 800,100 | 1.74 | 1.79 | 1.69 | 1.75 | 00:00:00 | | 2010-12-03 | 537,200 | 1.76 | 1.84 | 1.74 | 1.80 | 00:00:00 | | 2010-12-06 | 292,100 | 1.84 | 1.85 | 1.82 | 1.83 | 00:00:00 | | 2010-12-07 | 357,300 | 1.84 | 1.88 | 1.84 | 1.86 | 00:00:00 | | 2010-12-08 | 214,800 | 1.86 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2010-12-09 | 323,900 | 1.88 | 1.91 | 1.86 | 1.88 | 00:00:00 | | 2010-12-10 | 163,900 | 1.88 | 1.89 | 1.85 | 1.87 | 00:00:00 | | 2010-12-13 | 491,000 | 1.88 | 1.93 | 1.88 | 1.91 | 00:00:00 | | 2010-12-14 | 246,100 | 1.93 | 1.93 | 1.89 | 1.90 | 00:00:00 | | 2010-12-15 | 329,500 | 1.90 | 1.90 | 1.84 | 1.86 | 00:00:00 | | 2010-12-16 | 201,000 | 1.86 | 1.88 | 1.82 | 1.84 | 00:00:00 | | 2010-12-17 | 293,700 | 1.84 | 1.86 | 1.80 | 1.81 | 00:00:00 | | 2010-12-20 | 166,000 | 1.80 | 1.82 | 1.78 | 1.79 | 00:00:00 | | 2010-12-21 | 224,000 | 1.80 | 1.81 | 1.77 | 1.79 | 00:00:00 | | 2010-12-22 | 307,100 | 1.80 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2010-12-23 | 242,800 | 1.80 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2010-12-24 | 35,900 | 1.79 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2010-12-27 | 145,200 | 1.80 | 1.80 | 1.75 | 1.76 | 00:00:00 | | 2010-12-28 | 242,100 | 1.76 | 1.77 | 1.74 | 1.76 | 00:00:00 | | 2010-12-29 | 244,800 | 1.76 | 1.77 | 1.72 | 1.74 | 00:00:00 | | 2010-12-30 | 148,300 | 1.74 | 1.74 | 1.72 | 1.73 | 00:00:00 | | 2010-12-31 | 81,300 | 1.74 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2011-01-03 | 127,700 | 1.75 | 1.77 | 1.74 | 1.77 | 00:00:00 | | 2011-01-04 | 140,400 | 1.77 | 1.82 | 1.77 | 1.79 | 00:00:00 | | 2011-01-05 | 232,100 | 1.79 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2011-01-06 | 199,200 | 1.77 | 1.78 | 1.71 | 1.76 | 00:00:00 | | 2011-01-07 | 640,500 | 1.73 | 1.74 | 1.67 | 1.68 | 00:00:00 | | 2011-01-10 | 729,600 | 1.70 | 1.71 | 1.64 | 1.65 | 00:00:00 | | 2011-01-11 | 299,500 | 1.66 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2011-01-12 | 399,300 | 1.70 | 1.80 | 1.68 | 1.76 | 00:00:00 | | 2011-01-13 | 382,800 | 1.79 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2011-01-14 | 520,300 | 1.77 | 1.85 | 1.77 | 1.85 | 00:00:00 | | 2011-01-17 | 414,100 | 1.83 | 1.90 | 1.83 | 1.90 | 00:00:00 | | 2011-01-18 | 528,400 | 1.88 | 1.97 | 1.88 | 1.94 | 00:00:00 | | 2011-01-19 | 765,200 | 1.95 | 1.99 | 1.93 | 1.96 | 00:00:00 | | 2011-01-20 | 550,200 | 1.96 | 2.03 | 1.95 | 1.98 | 00:00:00 | | 2011-01-21 | 517,400 | 2.03 | 2.04 | 1.97 | 1.98 | 00:00:00 | | 2011-01-24 | 249,200 | 2.03 | 2.03 | 1.98 | 2.02 | 00:00:00 | | 2011-01-25 | 265,800 | 2.04 | 2.04 | 1.97 | 2.00 | 00:00:00 | | 2011-01-26 | 365,100 | 1.98 | 2.01 | 1.98 | 2.00 | 00:00:00 | | 2011-01-27 | 223,400 | 2.00 | 2.01 | 1.97 | 2.00 | 00:00:00 | | 2011-01-28 | 116,200 | 2.00 | 2.00 | 1.95 | 1.97 | 00:00:00 | | 2011-01-31 | 146,300 | 1.97 | 1.99 | 1.91 | 1.99 | 00:00:00 | | 2011-02-01 | 113,800 | 1.99 | 1.99 | 1.96 | 1.98 | 00:00:00 | | 2011-02-02 | 140,900 | 1.99 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2011-02-03 | 60,300 | 2.01 | 2.01 | 1.97 | 1.97 | 00:00:00 | | 2011-02-04 | 107,400 | 1.98 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2011-02-07 | 159,400 | 2.01 | 2.02 | 1.99 | 2.02 | 00:00:00 | | 2011-02-08 | 153,000 | 2.02 | 2.04 | 2.00 | 2.03 | 00:00:00 | | 2011-02-09 | 434,900 | 2.04 | 2.09 | 2.03 | 2.08 | 00:00:00 | | 2011-02-10 | 317,000 | 2.08 | 2.09 | 2.01 | 2.05 | 00:00:00 | | 2011-02-11 | 520,200 | 2.05 | 2.08 | 2.03 | 2.06 | 00:00:00 | | 2011-02-14 | 193,700 | 2.05 | 2.08 | 2.03 | 2.07 | 00:00:00 | | 2011-02-15 | 74,700 | 2.07 | 2.08 | 2.04 | 2.06 | 00:00:00 | | 2011-02-16 | 143,300 | 2.05 | 2.08 | 2.05 | 2.06 | 00:00:00 | | 2011-02-17 | 143,700 | 2.06 | 2.08 | 2.04 | 2.06 | 00:00:00 | | 2011-02-18 | 269,700 | 2.06 | 2.07 | 2.03 | 2.06 | 00:00:00 | | 2011-02-21 | 219,300 | 2.04 | 2.04 | 1.98 | 1.98 | 00:00:00 | | 2011-02-22 | 225,400 | 1.98 | 1.98 | 1.90 | 1.97 | 00:00:00 | | 2011-02-23 | 77,000 | 1.94 | 2.00 | 1.94 | 1.96 | 00:00:00 | | 2011-02-24 | 128,500 | 1.96 | 2.00 | 1.93 | 1.93 | 00:00:00 | | 2011-02-25 | 110,500 | 1.94 | 1.98 | 1.94 | 1.97 | 00:00:00 | | 2011-02-28 | 118,900 | 1.98 | 1.99 | 1.96 | 1.98 | 00:00:00 | | 2011-03-01 | 120,900 | 1.98 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2011-03-02 | 44,300 | 1.95 | 1.99 | 1.94 | 1.98 | 00:00:00 | | 2011-03-03 | 188,700 | 2.00 | 2.01 | 1.97 | 1.97 | 00:00:00 | | 2011-03-04 | 50,000 | 2.00 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2011-03-07 | 151,600 | 1.97 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2011-03-08 | 106,400 | 2.00 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2011-03-09 | 198,700 | 1.95 | 2.01 | 1.95 | 2.01 | 00:00:00 | | 2011-03-10 | 80,300 | 1.98 | 2.01 | 1.98 | 1.99 | 00:00:00 | | 2011-03-11 | 108,300 | 2.01 | 2.01 | 1.98 | 2.00 | 00:00:00 | | 2011-03-14 | 123,200 | 1.99 | 2.02 | 1.99 | 2.01 | 00:00:00 | | 2011-03-15 | 250,200 | 2.00 | 2.02 | 1.97 | 1.99 | 00:00:00 | | 2011-03-16 | 495,600 | 1.97 | 2.01 | 1.91 | 1.93 | 00:00:00 | | 2011-03-17 | 238,500 | 1.90 | 1.95 | 1.83 | 1.92 | 00:00:00 | | 2011-03-18 | 224,000 | 1.93 | 1.95 | 1.91 | 1.94 | 00:00:00 | | 2011-03-21 | 112,400 | 1.94 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2011-03-22 | 243,700 | 1.95 | 1.95 | 1.87 | 1.87 | 00:00:00 | | 2011-03-23 | 229,000 | 1.85 | 1.86 | 1.81 | 1.84 | 00:00:00 | | 2011-03-24 | 229,900 | 1.80 | 1.89 | 1.80 | 1.88 | 00:00:00 | | 2011-03-25 | 92,800 | 1.85 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2011-03-28 | 175,400 | 1.89 | 1.92 | 1.87 | 1.89 | 00:00:00 | | 2011-03-29 | 157,400 | 1.88 | 1.91 | 1.86 | 1.87 | 00:00:00 | | 2011-03-30 | 383,400 | 1.90 | 1.90 | 1.84 | 1.85 | 00:00:00 | | 2011-03-31 | 375,700 | 1.83 | 1.85 | 1.81 | 1.82 | 00:00:00 | | 2011-04-01 | 96,400 | 1.84 | 1.84 | 1.81 | 1.82 | 00:00:00 | | 2011-04-04 | 158,900 | 1.81 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2011-04-05 | 274,100 | 1.81 | 1.83 | 1.76 | 1.76 | 00:00:00 | | 2011-04-06 | 344,100 | 1.75 | 1.81 | 1.75 | 1.80 | 00:00:00 | | 2011-04-07 | 267,500 | 1.78 | 1.85 | 1.78 | 1.82 | 00:00:00 | | 2011-04-08 | 329,100 | 1.83 | 1.86 | 1.80 | 1.80 | 00:00:00 | | 2011-04-11 | 292,700 | 1.84 | 1.84 | 1.78 | 1.78 | 00:00:00 | | 2011-04-12 | 292,100 | 1.78 | 1.81 | 1.75 | 1.75 | 00:00:00 | | 2011-04-13 | 474,300 | 1.78 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2011-04-14 | 277,500 | 1.77 | 1.77 | 1.72 | 1.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
