TR4DER - MOTA-ENGIL SGPS [EGL.LS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-08-30	116,200	1.08	1.08	1.07	1.07	00:00:00
2012-08-31	91,000	1.07	1.08	1.07	1.08	00:00:00
2012-09-03	501,600	1.14	1.15	1.11	1.13	00:00:00
2012-09-04	231,800	1.13	1.14	1.12	1.13	00:00:00
2012-09-05	367,000	1.12	1.13	1.11	1.13	00:00:00
2012-09-06	204,800	1.13	1.15	1.13	1.14	00:00:00
2012-09-07	306,600	1.15	1.19	1.15	1.17	00:00:00
2012-09-10	315,200	1.16	1.22	1.16	1.21	00:00:00
2012-09-11	122,300	1.21	1.22	1.19	1.21	00:00:00
2012-09-12	199,400	1.21	1.23	1.21	1.21	00:00:00
2012-09-13	141,000	1.20	1.22	1.18	1.18	00:00:00
2012-09-14	311,900	1.18	1.23	1.18	1.22	00:00:00
2012-09-17	116,200	1.21	1.22	1.20	1.20	00:00:00
2012-09-18	116,600	1.19	1.20	1.17	1.19	00:00:00
2012-09-19	90,700	1.19	1.21	1.18	1.20	00:00:00
2012-09-20	201,000	1.19	1.22	1.18	1.22	00:00:00
2012-09-21	54,700	1.21	1.22	1.20	1.22	00:00:00
2012-09-24	92,000	1.24	1.24	1.20	1.21	00:00:00
2012-09-25	117,900	1.22	1.23	1.21	1.22	00:00:00
2012-09-26	226,200	1.22	1.22	1.20	1.21	00:00:00
2012-09-27	81,100	1.20	1.22	1.20	1.22	00:00:00
2012-09-28	158,900	1.22	1.23	1.21	1.23	00:00:00
2012-10-01	20,500	1.23	1.23	1.22	1.22	00:00:00
2012-10-02	47,000	1.22	1.24	1.22	1.24	00:00:00
2012-10-03	8,800	1.25	1.25	1.23	1.25	00:00:00
2012-10-04	92,100	1.23	1.25	1.23	1.25	00:00:00
2012-10-05	124,500	1.23	1.28	1.23	1.27	00:00:00
2012-10-08	27,900	1.28	1.28	1.26	1.26	00:00:00
2012-10-09	48,200	1.27	1.28	1.23	1.27	00:00:00
2012-10-10	109,700	1.26	1.27	1.25	1.27	00:00:00
2012-10-11	290,400	1.27	1.36	1.27	1.33	00:00:00
2012-10-12	186,400	1.36	1.36	1.30	1.30	00:00:00
2012-10-15	38,600	1.30	1.32	1.29	1.30	00:00:00
2012-10-16	163,900	1.31	1.33	1.30	1.33	00:00:00
2012-10-17	200,000	1.34	1.37	1.33	1.35	00:00:00
2012-10-18	107,500	1.35	1.36	1.34	1.35	00:00:00
2012-10-19	107,000	1.35	1.38	1.33	1.33	00:00:00
2012-10-22	167,600	1.35	1.40	1.35	1.37	00:00:00
2012-10-23	83,700	1.39	1.39	1.36	1.38	00:00:00
2012-10-24	273,800	1.39	1.42	1.38	1.40	00:00:00
2012-10-25	319,800	1.42	1.42	1.40	1.41	00:00:00
2012-10-26	210,100	1.44	1.44	1.37	1.38	00:00:00
2012-10-29	101,900	1.38	1.38	1.35	1.35	00:00:00
2012-10-30	138,700	1.35	1.35	1.31	1.32	00:00:00
2012-10-31	223,600	1.31	1.35	1.30	1.30	00:00:00
2012-11-01	80,700	1.30	1.34	1.30	1.32	00:00:00
2012-11-02	127,700	1.32	1.34	1.31	1.31	00:00:00
2012-11-05	315,600	1.30	1.31	1.25	1.30	00:00:00
2012-11-06	56,200	1.28	1.29	1.28	1.28	00:00:00
2012-11-07	73,600	1.32	1.32	1.30	1.30	00:00:00
2012-11-08	78,500	1.29	1.31	1.29	1.29	00:00:00
2012-11-09	42,000	1.29	1.32	1.29	1.32	00:00:00
2012-11-12	22,300	1.32	1.33	1.31	1.31	00:00:00
2012-11-13	28,000	1.32	1.32	1.31	1.32	00:00:00
2012-11-14	43,400	1.33	1.33	1.31	1.31	00:00:00
2012-11-15	96,500	1.31	1.32	1.29	1.30	00:00:00
2012-11-16	123,300	1.28	1.31	1.28	1.29	00:00:00
2012-11-19	639,200	1.33	1.38	1.32	1.36	00:00:00
2012-11-20	109,800	1.36	1.38	1.34	1.36	00:00:00
2012-11-21	40,200	1.32	1.37	1.32	1.36	00:00:00
2012-11-22	195,100	1.37	1.39	1.34	1.34	00:00:00
2012-11-23	86,100	1.34	1.37	1.34	1.36	00:00:00
2012-11-26	82,600	1.36	1.37	1.35	1.36	00:00:00
2012-11-27	57,800	1.36	1.38	1.34	1.36	00:00:00
2012-11-28	45,800	1.36	1.36	1.35	1.36	00:00:00
2012-11-29	21,800	1.36	1.36	1.35	1.35	00:00:00
2012-11-30	44,900	1.35	1.36	1.35	1.36	00:00:00
2012-12-03	72,800	1.33	1.37	1.33	1.36	00:00:00
2012-12-04	13,400	1.35	1.36	1.34	1.36	00:00:00
2012-12-05	145,300	1.37	1.37	1.34	1.35	00:00:00
2012-12-06	200,300	1.35	1.38	1.34	1.38	00:00:00
2012-12-07	321,200	1.39	1.42	1.37	1.42	00:00:00
2012-12-10	291,200	1.42	1.43	1.38	1.41	00:00:00
2012-12-11	100,100	1.40	1.40	1.39	1.40	00:00:00
2012-12-12	160,400	1.41	1.44	1.41	1.42	00:00:00
2012-12-13	105,300	1.42	1.42	1.40	1.40	00:00:00
2012-12-14	286,000	1.40	1.42	1.40	1.42	00:00:00
2012-12-17	89,100	1.42	1.42	1.40	1.40	00:00:00
2012-12-18	172,400	1.41	1.41	1.39	1.40	00:00:00
2012-12-19	404,200	1.41	1.47	1.41	1.47	00:00:00
2012-12-20	612,100	1.47	1.55	1.46	1.55	00:00:00
2012-12-21	854,300	1.56	1.60	1.55	1.57	00:00:00
2012-12-24	9,100	1.55	1.58	1.55	1.58	00:00:00
2012-12-25	0	1.58	1.58	1.58	1.58	00:00:00
2012-12-26	0	1.58	1.58	1.58	1.58	00:00:00
2012-12-27	697,100	1.58	1.64	1.57	1.63	00:00:00
2012-12-28	678,200	1.64	1.68	1.63	1.64	00:00:00
2012-12-31	300,700	1.65	1.65	1.48	1.57	00:00:00
2013-01-01	0	1.57	1.57	1.57	1.57	00:00:00
2013-01-02	326,700	1.60	1.64	1.60	1.62	00:00:00
2013-01-03	541,700	1.65	1.71	1.62	1.69	00:00:00
2013-01-04	697,900	1.74	1.78	1.71	1.78	00:00:00
2013-01-07	937,400	1.78	1.93	1.78	1.89	00:00:00
2013-01-08	1,017,000	1.89	1.90	1.78	1.88	00:00:00
2013-01-09	663,800	1.88	1.92	1.86	1.90	00:00:00
2013-01-10	850,200	1.89	1.91	1.85	1.91	00:00:00
2013-01-11	955,100	1.92	2.00	1.90	1.94	00:00:00
2013-01-14	701,100	1.97	2.05	1.97	1.98	00:00:00
2013-01-15	294,100	2.01	2.02	1.98	1.99	00:00:00
2013-01-16	614,800	1.98	2.04	1.96	2.00	00:00:00
2013-01-17	244,100	2.00	2.00	1.99	2.00	00:00:00
2013-01-18	750,300	2.00	2.05	2.00	2.03	00:00:00
2013-01-21	871,700	2.03	2.16	2.03	2.15	00:00:00
2013-01-22	911,300	2.22	2.24	2.14	2.21	00:00:00
2013-01-23	546,700	2.22	2.24	2.18	2.23	00:00:00
2013-01-24	976,300	2.25	2.30	2.21	2.25	00:00:00
2013-01-25	735,200	2.25	2.30	2.22	2.28	00:00:00
2013-01-28	900,800	2.30	2.40	2.29	2.38	00:00:00
2013-01-29	773,200	2.38	2.40	2.30	2.34	00:00:00
2013-01-30	870,900	2.35	2.35	2.21	2.24	00:00:00
2013-01-31	1,025,900	2.23	2.24	2.06	2.17	00:00:00
2013-02-01	776,800	2.17	2.27	2.17	2.26	00:00:00
2013-02-04	481,200	2.27	2.32	2.22	2.23	00:00:00
2013-02-05	252,600	2.22	2.28	2.22	2.25	00:00:00
2013-02-06	576,700	2.27	2.27	2.21	2.24	00:00:00
2013-02-07	227,100	2.25	2.27	2.23	2.24	00:00:00
2013-02-08	638,000	2.25	2.26	2.15	2.15	00:00:00
2013-02-11	410,700	2.17	2.19	2.11	2.15	00:00:00
2013-02-12	173,700	2.14	2.17	2.12	2.17	00:00:00
2013-02-13	481,900	2.18	2.22	2.16	2.21	00:00:00
2013-02-14	291,500	2.22	2.25	2.20	2.23	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>