|
 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 | | 2011-09-29 | 114,600 | 1.04 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2011-09-30 | 42,600 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2011-10-03 | 323,700 | 1.01 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2011-10-04 | 212,100 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2011-10-05 | 80,200 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2011-10-06 | 85,000 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2011-10-07 | 185,000 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2011-10-10 | 228,400 | 1.00 | 1.06 | 1.00 | 1.05 | 00:00:00 | | 2011-10-11 | 118,300 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2011-10-12 | 76,700 | 1.03 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2011-10-13 | 75,200 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-10-14 | 19,800 | 1.03 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2011-10-17 | 100,900 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2011-10-18 | 75,200 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-10-19 | 48,800 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2011-10-20 | 26,300 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-10-21 | 45,500 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2011-10-24 | 56,600 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-10-25 | 20,900 | 1.04 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2011-10-26 | 72,000 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-10-27 | 129,200 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2011-10-28 | 140,900 | 1.07 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2011-10-31 | 130,000 | 1.07 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2011-11-01 | 263,500 | 1.08 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2011-11-02 | 49,100 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-11-03 | 55,500 | 1.03 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2011-11-04 | 398,300 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-11-07 | 524,600 | 1.04 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2011-11-08 | 70,200 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2011-11-09 | 111,100 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-11-10 | 52,200 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-11-11 | 246,500 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-11-14 | 65,900 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2011-11-15 | 34,400 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2011-11-16 | 70,300 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2011-11-17 | 111,000 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2011-11-18 | 34,900 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-11-21 | 251,200 | 1.03 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2011-11-22 | 90,600 | 1.06 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2011-11-23 | 448,400 | 1.04 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2011-11-24 | 81,600 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-11-25 | 50,100 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2011-11-28 | 97,800 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2011-11-29 | 36,600 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2011-11-30 | 49,400 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2011-12-01 | 36,000 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2011-12-02 | 35,900 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2011-12-05 | 227,600 | 1.04 | 1.11 | 1.04 | 1.11 | 00:00:00 | | 2011-12-06 | 79,700 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2011-12-07 | 76,000 | 1.11 | 1.12 | 1.06 | 1.09 | 00:00:00 | | 2011-12-08 | 98,900 | 1.10 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2011-12-09 | 56,700 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2011-12-12 | 20,000 | 1.08 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2011-12-13 | 269,100 | 1.04 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2011-12-14 | 192,100 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2011-12-15 | 64,800 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2011-12-16 | 255,000 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2011-12-19 | 64,400 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2011-12-20 | 93,400 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-12-21 | 85,600 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-12-22 | 29,000 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2011-12-23 | 258,700 | 1.04 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2011-12-26 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2011-12-27 | 122,000 | 1.04 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2011-12-28 | 36,900 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2011-12-29 | 49,200 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2011-12-30 | 131,900 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2012-01-02 | 49,700 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2012-01-03 | 86,900 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2012-01-04 | 70,600 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2012-01-05 | 82,300 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2012-01-06 | 59,400 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2012-01-09 | 36,300 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2012-01-10 | 186,900 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2012-01-11 | 80,200 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2012-01-12 | 60,200 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2012-01-13 | 36,000 | 1.04 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2012-01-16 | 61,100 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2012-01-17 | 50,900 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2012-01-18 | 18,300 | 1.04 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2012-01-19 | 13,400 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2012-01-20 | 7,500 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2012-01-23 | 144,900 | 1.03 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2012-01-24 | 33,200 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2012-01-25 | 449,400 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2012-01-26 | 39,600 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2012-01-27 | 31,000 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2012-01-30 | 80,100 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2012-01-31 | 53,900 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2012-02-01 | 12,800 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2012-02-02 | 13,500 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2012-02-03 | 1,836,200 | 1.07 | 1.29 | 1.07 | 1.25 | 00:00:00 | | 2012-02-06 | 1,445,500 | 1.25 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2012-02-07 | 403,900 | 1.25 | 1.29 | 1.23 | 1.26 | 00:00:00 | | 2012-02-08 | 279,400 | 1.26 | 1.26 | 1.22 | 1.24 | 00:00:00 | | 2012-02-09 | 79,200 | 1.24 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2012-02-10 | 70,300 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2012-02-13 | 102,600 | 1.22 | 1.22 | 1.19 | 1.19 | 00:00:00 | | 2012-02-14 | 206,200 | 1.20 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2012-02-15 | 53,600 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2012-02-16 | 36,800 | 1.22 | 1.22 | 1.19 | 1.19 | 00:00:00 | | 2012-02-17 | 69,600 | 1.21 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2012-02-20 | 46,000 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2012-02-21 | 18,100 | 1.20 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2012-02-22 | 37,900 | 1.19 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2012-02-23 | 22,300 | 1.21 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2012-02-24 | 5,800 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2012-02-27 | 49,800 | 1.20 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2012-02-28 | 32,300 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2012-02-29 | 35,200 | 1.17 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2012-03-01 | 13,400 | 1.18 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2012-03-02 | 12,600 | 1.17 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2012-03-05 | 35,500 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2012-03-06 | 75,700 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2012-03-07 | 40,800 | 1.16 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2012-03-08 | 22,700 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2012-03-09 | 4,600 | 1.13 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2012-03-12 | 113,400 | 1.15 | 1.16 | 1.09 | 1.10 | 00:00:00 | | 2012-03-13 | 83,000 | 1.10 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2012-03-14 | 143,800 | 1.11 | 1.16 | 1.09 | 1.11 | 00:00:00 | | 2012-03-15 | 396,200 | 1.14 | 1.24 | 1.14 | 1.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
