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
2013-02-14	291,500	2.22	2.25	2.20	2.23	00:00:00
2013-02-15	191,000	2.23	2.23	2.21	2.23	00:00:00
2013-02-18	85,900	2.24	2.24	2.21	2.23	00:00:00
2013-02-19	254,100	2.24	2.27	2.22	2.24	00:00:00
2013-02-20	258,400	2.25	2.26	2.23	2.25	00:00:00
2013-02-21	218,100	2.23	2.24	2.18	2.22	00:00:00
2013-02-22	147,900	2.20	2.23	2.19	2.21	00:00:00
2013-02-25	118,100	2.20	2.22	2.17	2.20	00:00:00
2013-02-26	208,600	2.16	2.16	2.07	2.14	00:00:00
2013-02-27	252,600	2.14	2.17	2.10	2.17	00:00:00
2013-02-28	366,000	2.17	2.17	2.06	2.07	00:00:00
2013-03-01	355,400	2.07	2.08	1.93	2.00	00:00:00
2013-03-04	520,000	1.97	1.98	1.87	1.87	00:00:00
2013-03-05	537,400	1.87	2.00	1.87	1.99	00:00:00
2013-03-06	448,500	2.01	2.07	1.95	1.95	00:00:00
2013-03-07	143,000	1.95	2.00	1.95	1.97	00:00:00
2013-03-08	179,800	1.98	1.99	1.95	1.96	00:00:00
2013-03-11	106,400	1.98	1.98	1.93	1.93	00:00:00
2013-03-12	366,200	1.94	1.94	1.89	1.91	00:00:00
2013-03-13	282,000	1.89	1.90	1.87	1.88	00:00:00
2013-03-14	283,300	1.90	1.91	1.88	1.91	00:00:00
2013-03-15	648,500	1.93	1.99	1.91	1.99	00:00:00
2013-03-18	181,100	1.95	1.96	1.91	1.93	00:00:00
2013-03-19	654,100	1.97	1.99	1.91	1.99	00:00:00
2013-03-20	133,300	1.98	2.01	1.95	2.00	00:00:00
2013-03-21	575,600	2.03	2.07	2.01	2.04	00:00:00
2013-03-22	274,400	2.03	2.03	1.96	1.98	00:00:00
2013-03-25	294,300	2.01	2.02	1.92	1.93	00:00:00
2013-03-26	226,700	1.93	1.95	1.86	1.86	00:00:00
2013-03-27	392,900	1.89	1.89	1.77	1.81	00:00:00
2013-03-28	509,200	1.81	1.87	1.74	1.86	00:00:00
2013-03-29	0	1.86	1.86	1.86	1.86	00:00:00
2013-04-01	0	1.86	1.86	1.86	1.86	00:00:00
2013-04-02	291,800	1.83	1.85	1.77	1.82	00:00:00
2013-04-03	202,500	1.83	1.83	1.73	1.74	00:00:00
2013-04-04	278,700	1.72	1.83	1.72	1.78	00:00:00
2013-04-05	203,700	1.80	1.80	1.72	1.73	00:00:00
2013-04-08	235,900	1.70	1.79	1.69	1.77	00:00:00
2013-04-09	247,500	1.75	1.86	1.73	1.84	00:00:00
2013-04-10	582,500	1.85	2.00	1.85	1.99	00:00:00
2013-04-11	256,900	1.98	1.98	1.90	1.94	00:00:00
2013-04-12	229,900	1.94	1.97	1.93	1.94	00:00:00
2013-04-15	266,700	1.95	1.96	1.76	1.87	00:00:00
2013-04-16	186,100	1.89	1.92	1.83	1.89	00:00:00
2013-04-17	204,900	1.90	1.91	1.84	1.87	00:00:00
2013-04-18	81,400	1.87	1.90	1.84	1.87	00:00:00
2013-04-19	183,200	1.83	1.90	1.83	1.85	00:00:00
2013-04-22	236,600	1.87	1.95	1.86	1.90	00:00:00
2013-04-23	318,400	1.93	1.98	1.93	1.97	00:00:00
2013-04-24	208,600	1.98	2.00	1.96	2.00	00:00:00
2013-04-25	114,800	2.00	2.01	1.99	2.00	00:00:00
2013-04-26	185,000	2.01	2.01	1.89	1.95	00:00:00
2013-04-29	272,900	1.97	2.06	1.96	2.05	00:00:00
2013-04-30	370,800	2.05	2.11	2.05	2.10	00:00:00
2013-05-01	0	2.10	2.10	2.10	2.10	00:00:00
2013-05-02	438,000	2.06	2.15	2.02	2.04	00:00:00
2013-05-03	252,500	2.05	2.09	2.05	2.05	00:00:00
2013-05-06	74,700	2.05	2.09	2.03	2.05	00:00:00
2013-05-07	129,800	2.05	2.09	2.05	2.08	00:00:00
2013-05-08	207,100	2.09	2.11	2.06	2.07	00:00:00
2013-05-09	60,000	2.06	2.09	2.06	2.09	00:00:00
2013-05-10	171,500	2.08	2.09	2.01	2.05	00:00:00
2013-05-13	90,500	2.08	2.08	2.03	2.04	00:00:00
2013-05-14	147,200	2.05	2.09	2.03	2.09	00:00:00
2013-05-15	394,700	2.06	2.18	2.06	2.18	00:00:00
2013-05-16	450,600	2.17	2.22	2.15	2.16	00:00:00
2013-05-17	327,000	2.16	2.21	2.16	2.19	00:00:00
2013-05-20	351,500	2.20	2.20	2.14	2.15	00:00:00
2013-05-21	436,400	2.07	2.15	2.04	2.12	00:00:00
2013-05-22	160,700	2.10	2.15	2.09	2.13	00:00:00
2013-05-23	197,300	2.11	2.11	2.04	2.09	00:00:00
2013-05-24	224,700	2.07	2.12	2.07	2.12	00:00:00
2013-05-27	500,600	2.12	2.21	2.08	2.20	00:00:00
2013-05-28	295,200	2.21	2.25	2.21	2.22	00:00:00
2013-05-29	261,700	2.22	2.25	2.16	2.24	00:00:00
2013-05-30	190,700	2.20	2.25	2.17	2.18	00:00:00
2013-05-31	170,700	2.20	2.21	2.16	2.18	00:00:00
2013-06-03	63,400	2.16	2.20	2.13	2.16	00:00:00
2013-06-04	175,200	2.17	2.23	2.17	2.22	00:00:00
2013-06-05	268,300	2.20	2.29	2.20	2.23	00:00:00
2013-06-06	83,700	2.23	2.23	2.18	2.18	00:00:00
2013-06-07	193,400	2.16	2.23	2.16	2.20	00:00:00
2013-06-10	118,400	2.21	2.23	2.18	2.19	00:00:00
2013-06-11	128,900	2.17	2.20	2.14	2.20	00:00:00
2013-06-12	270,100	2.17	2.27	2.16	2.22	00:00:00
2013-06-13	275,000	2.18	2.25	2.16	2.21	00:00:00
2013-06-14	168,700	2.22	2.25	2.19	2.21	00:00:00
2013-06-17	439,400	2.23	2.32	2.23	2.29	00:00:00
2013-06-18	523,700	2.29	2.35	2.26	2.35	00:00:00
2013-06-19	425,800	2.32	2.38	2.30	2.36	00:00:00
2013-06-20	910,100	2.30	2.44	2.29	2.31	00:00:00
2013-06-21	855,700	2.30	2.35	2.17	2.18	00:00:00
2013-06-24	401,000	2.19	2.19	2.07	2.11	00:00:00
2013-06-25	478,200	2.12	2.29	2.12	2.26	00:00:00
2013-06-26	315,200	2.25	2.35	2.25	2.33	00:00:00
2013-06-27	270,500	2.35	2.38	2.31	2.38	00:00:00
2013-06-28	332,500	2.35	2.42	2.32	2.33	00:00:00
2013-07-01	129,600	2.33	2.37	2.29	2.33	00:00:00
2013-07-02	207,200	2.31	2.38	2.29	2.35	00:00:00
2013-07-03	764,100	2.07	2.19	2.07	2.13	00:00:00
2013-07-04	602,400	2.15	2.27	2.15	2.24	00:00:00
2013-07-05	236,600	2.23	2.27	2.21	2.23	00:00:00
2013-07-08	479,200	2.24	2.30	2.24	2.28	00:00:00
2013-07-09	547,100	2.30	2.38	2.30	2.35	00:00:00
2013-07-10	723,200	2.35	2.52	2.35	2.51	00:00:00
2013-07-11	785,000	2.47	2.55	2.39	2.39	00:00:00
2013-07-12	431,700	2.44	2.52	2.40	2.47	00:00:00
2013-07-15	291,400	2.48	2.49	2.43	2.49	00:00:00
2013-07-16	121,300	2.49	2.50	2.46	2.50	00:00:00
2013-07-17	441,000	2.48	2.58	2.48	2.55	00:00:00
2013-07-18	934,800	2.54	2.67	2.54	2.66	00:00:00
2013-07-19	396,500	2.64	2.71	2.60	2.66	00:00:00
2013-07-22	604,300	2.69	2.80	2.66	2.74	00:00:00
2013-07-23	347,600	2.76	2.82	2.73	2.73	00:00:00
2013-07-24	278,400	2.74	2.83	2.74	2.81	00:00:00
2013-07-25	266,600	2.81	2.86	2.79	2.79	00:00:00
2013-07-26	325,600	2.79	2.79	2.67	2.69	00:00:00
2013-07-29	186,900	2.68	2.77	2.67	2.73	00:00:00
2013-07-30	135,700	2.73	2.77	2.72	2.73	00:00:00
2013-07-31	127,400	2.72	2.74	2.66	2.74	00:00:00
2013-08-01	68,000	2.73	2.74	2.69	2.73	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 > >>