|
 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 | | 2011-04-14 | 277,500 | 1.77 | 1.77 | 1.72 | 1.74 | 00:00:00 | | 2011-04-15 | 242,600 | 1.75 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2011-04-18 | 403,700 | 1.74 | 1.74 | 1.67 | 1.69 | 00:00:00 | | 2011-04-19 | 92,400 | 1.72 | 1.73 | 1.71 | 1.71 | 00:00:00 | | 2011-04-20 | 96,100 | 1.70 | 1.74 | 1.70 | 1.72 | 00:00:00 | | 2011-04-21 | 205,900 | 1.73 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2011-04-22 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2011-04-25 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2011-04-26 | 54,800 | 1.74 | 1.74 | 1.72 | 1.73 | 00:00:00 | | 2011-04-27 | 190,500 | 1.72 | 1.77 | 1.72 | 1.74 | 00:00:00 | | 2011-04-28 | 145,100 | 1.75 | 1.77 | 1.74 | 1.77 | 00:00:00 | | 2011-04-29 | 103,700 | 1.77 | 1.81 | 1.77 | 1.79 | 00:00:00 | | 2011-05-02 | 77,400 | 1.80 | 1.83 | 1.80 | 1.82 | 00:00:00 | | 2011-05-03 | 173,000 | 1.83 | 1.84 | 1.81 | 1.81 | 00:00:00 | | 2011-05-04 | 126,100 | 1.81 | 1.84 | 1.81 | 1.81 | 00:00:00 | | 2011-05-05 | 119,500 | 1.83 | 1.84 | 1.81 | 1.84 | 00:00:00 | | 2011-05-06 | 176,700 | 1.85 | 1.86 | 1.83 | 1.86 | 00:00:00 | | 2011-05-09 | 250,600 | 1.83 | 1.89 | 1.83 | 1.87 | 00:00:00 | | 2011-05-10 | 210,800 | 1.81 | 1.81 | 1.74 | 1.78 | 00:00:00 | | 2011-05-11 | 71,300 | 1.79 | 1.80 | 1.78 | 1.79 | 00:00:00 | | 2011-05-12 | 78,900 | 1.79 | 1.79 | 1.76 | 1.77 | 00:00:00 | | 2011-05-13 | 129,400 | 1.77 | 1.77 | 1.73 | 1.74 | 00:00:00 | | 2011-05-16 | 86,900 | 1.73 | 1.75 | 1.72 | 1.73 | 00:00:00 | | 2011-05-17 | 156,000 | 1.72 | 1.73 | 1.71 | 1.71 | 00:00:00 | | 2011-05-18 | 529,200 | 1.71 | 1.79 | 1.71 | 1.79 | 00:00:00 | | 2011-05-19 | 115,800 | 1.77 | 1.80 | 1.74 | 1.76 | 00:00:00 | | 2011-05-20 | 421,400 | 1.74 | 1.77 | 1.72 | 1.72 | 00:00:00 | | 2011-05-23 | 75,000 | 1.72 | 1.72 | 1.69 | 1.72 | 00:00:00 | | 2011-05-24 | 77,500 | 1.75 | 1.75 | 1.70 | 1.73 | 00:00:00 | | 2011-05-25 | 103,000 | 1.71 | 1.74 | 1.71 | 1.73 | 00:00:00 | | 2011-05-26 | 54,800 | 1.72 | 1.76 | 1.72 | 1.73 | 00:00:00 | | 2011-05-27 | 83,300 | 1.72 | 1.72 | 1.70 | 1.71 | 00:00:00 | | 2011-05-30 | 76,800 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2011-05-31 | 206,900 | 1.69 | 1.71 | 1.69 | 1.70 | 00:00:00 | | 2011-06-01 | 176,100 | 1.70 | 1.71 | 1.64 | 1.68 | 00:00:00 | | 2011-06-02 | 62,200 | 1.68 | 1.68 | 1.64 | 1.66 | 00:00:00 | | 2011-06-03 | 96,800 | 1.65 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2011-06-06 | 100,800 | 1.70 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2011-06-07 | 145,200 | 1.66 | 1.67 | 1.63 | 1.64 | 00:00:00 | | 2011-06-08 | 98,100 | 1.65 | 1.65 | 1.62 | 1.63 | 00:00:00 | | 2011-06-09 | 63,100 | 1.62 | 1.63 | 1.62 | 1.63 | 00:00:00 | | 2011-06-10 | 50,600 | 1.64 | 1.64 | 1.62 | 1.62 | 00:00:00 | | 2011-06-13 | 275,800 | 1.64 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2011-06-14 | 53,300 | 1.61 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2011-06-15 | 81,400 | 1.64 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2011-06-16 | 107,300 | 1.61 | 1.64 | 1.61 | 1.62 | 00:00:00 | | 2011-06-17 | 171,700 | 1.64 | 1.64 | 1.58 | 1.61 | 00:00:00 | | 2011-06-20 | 46,200 | 1.61 | 1.63 | 1.60 | 1.61 | 00:00:00 | | 2011-06-21 | 26,500 | 1.64 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2011-06-22 | 101,100 | 1.61 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2011-06-23 | 70,800 | 1.60 | 1.61 | 1.57 | 1.57 | 00:00:00 | | 2011-06-24 | 42,100 | 1.57 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2011-06-27 | 46,600 | 1.59 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2011-06-28 | 74,600 | 1.56 | 1.58 | 1.56 | 1.56 | 00:00:00 | | 2011-06-29 | 78,500 | 1.56 | 1.57 | 1.55 | 1.57 | 00:00:00 | | 2011-06-30 | 410,500 | 1.57 | 1.62 | 1.55 | 1.60 | 00:00:00 | | 2011-07-01 | 284,200 | 1.60 | 1.64 | 1.57 | 1.57 | 00:00:00 | | 2011-07-04 | 94,600 | 1.58 | 1.60 | 1.56 | 1.57 | 00:00:00 | | 2011-07-05 | 36,100 | 1.59 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2011-07-06 | 166,200 | 1.55 | 1.55 | 1.49 | 1.49 | 00:00:00 | | 2011-07-07 | 104,100 | 1.49 | 1.52 | 1.47 | 1.49 | 00:00:00 | | 2011-07-08 | 159,600 | 1.48 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2011-07-11 | 184,600 | 1.45 | 1.45 | 1.36 | 1.36 | 00:00:00 | | 2011-07-12 | 478,900 | 1.36 | 1.36 | 1.26 | 1.32 | 00:00:00 | | 2011-07-13 | 110,600 | 1.32 | 1.32 | 1.26 | 1.28 | 00:00:00 | | 2011-07-14 | 207,300 | 1.28 | 1.28 | 1.24 | 1.24 | 00:00:00 | | 2011-07-15 | 211,900 | 1.26 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2011-07-18 | 137,600 | 1.22 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2011-07-19 | 76,000 | 1.22 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2011-07-20 | 172,900 | 1.22 | 1.27 | 1.21 | 1.26 | 00:00:00 | | 2011-07-21 | 315,600 | 1.26 | 1.32 | 1.23 | 1.31 | 00:00:00 | | 2011-07-22 | 368,900 | 1.35 | 1.37 | 1.29 | 1.31 | 00:00:00 | | 2011-07-25 | 87,800 | 1.35 | 1.35 | 1.29 | 1.30 | 00:00:00 | | 2011-07-26 | 87,600 | 1.30 | 1.33 | 1.26 | 1.30 | 00:00:00 | | 2011-07-27 | 34,500 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2011-07-28 | 77,200 | 1.30 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2011-07-29 | 88,900 | 1.27 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2011-08-01 | 141,300 | 1.29 | 1.35 | 1.22 | 1.27 | 00:00:00 | | 2011-08-02 | 50,700 | 1.27 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2011-08-03 | 109,600 | 1.23 | 1.29 | 1.21 | 1.25 | 00:00:00 | | 2011-08-04 | 143,700 | 1.26 | 1.26 | 1.19 | 1.25 | 00:00:00 | | 2011-08-05 | 208,300 | 1.20 | 1.22 | 1.09 | 1.21 | 00:00:00 | | 2011-08-08 | 284,400 | 1.16 | 1.21 | 1.14 | 1.16 | 00:00:00 | | 2011-08-09 | 303,400 | 1.14 | 1.18 | 1.09 | 1.14 | 00:00:00 | | 2011-08-10 | 199,100 | 1.20 | 1.22 | 1.14 | 1.14 | 00:00:00 | | 2011-08-11 | 186,400 | 1.17 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2011-08-12 | 89,700 | 1.16 | 1.21 | 1.15 | 1.18 | 00:00:00 | | 2011-08-15 | 73,100 | 1.20 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2011-08-16 | 208,400 | 1.20 | 1.26 | 1.20 | 1.24 | 00:00:00 | | 2011-08-17 | 196,000 | 1.24 | 1.29 | 1.22 | 1.28 | 00:00:00 | | 2011-08-18 | 153,100 | 1.26 | 1.28 | 1.23 | 1.24 | 00:00:00 | | 2011-08-19 | 184,000 | 1.23 | 1.29 | 1.22 | 1.28 | 00:00:00 | | 2011-08-22 | 154,900 | 1.25 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2011-08-23 | 115,900 | 1.29 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2011-08-24 | 125,200 | 1.31 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2011-08-25 | 171,600 | 1.35 | 1.38 | 1.34 | 1.37 | 00:00:00 | | 2011-08-26 | 100,800 | 1.36 | 1.39 | 1.31 | 1.36 | 00:00:00 | | 2011-08-29 | 115,200 | 1.36 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2011-08-30 | 58,900 | 1.37 | 1.37 | 1.33 | 1.36 | 00:00:00 | | 2011-08-31 | 146,400 | 1.36 | 1.36 | 1.32 | 1.33 | 00:00:00 | | 2011-09-01 | 116,000 | 1.37 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2011-09-02 | 101,400 | 1.33 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2011-09-05 | 159,400 | 1.33 | 1.33 | 1.25 | 1.26 | 00:00:00 | | 2011-09-06 | 218,900 | 1.27 | 1.27 | 1.18 | 1.19 | 00:00:00 | | 2011-09-07 | 128,200 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2011-09-08 | 316,200 | 1.23 | 1.23 | 1.16 | 1.16 | 00:00:00 | | 2011-09-09 | 356,200 | 1.15 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2011-09-12 | 291,000 | 1.13 | 1.13 | 1.04 | 1.04 | 00:00:00 | | 2011-09-13 | 129,000 | 1.05 | 1.11 | 1.01 | 1.04 | 00:00:00 | | 2011-09-14 | 450,200 | 1.05 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2011-09-15 | 196,200 | 1.08 | 1.12 | 1.06 | 1.10 | 00:00:00 | | 2011-09-16 | 198,500 | 1.10 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2011-09-19 | 189,000 | 1.11 | 1.12 | 1.05 | 1.08 | 00:00:00 | | 2011-09-20 | 58,700 | 1.09 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2011-09-21 | 650,300 | 1.10 | 1.10 | 1.02 | 1.05 | 00:00:00 | | 2011-09-22 | 238,600 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2011-09-23 | 315,900 | 1.03 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2011-09-26 | 136,800 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2011-09-27 | 92,900 | 1.02 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2011-09-28 | 351,200 | 1.05 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2011-09-29 | 114,600 | 1.04 | 1.06 | 1.02 | 1.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
