|
 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 | | 2013-08-01 | 68,000 | 2.73 | 2.74 | 2.69 | 2.73 | 00:00:00 | | 2013-08-02 | 148,300 | 2.73 | 2.73 | 2.71 | 2.72 | 00:00:00 | | 2013-08-05 | 88,400 | 2.71 | 2.74 | 2.71 | 2.73 | 00:00:00 | | 2013-08-06 | 90,900 | 2.71 | 2.73 | 2.69 | 2.69 | 00:00:00 | | 2013-08-07 | 60,400 | 2.69 | 2.71 | 2.68 | 2.69 | 00:00:00 | | 2013-08-08 | 149,000 | 2.69 | 2.74 | 2.68 | 2.73 | 00:00:00 | | 2013-08-09 | 171,800 | 2.72 | 2.74 | 2.71 | 2.74 | 00:00:00 | | 2013-08-12 | 353,800 | 2.75 | 2.83 | 2.74 | 2.78 | 00:00:00 | | 2013-08-13 | 216,100 | 2.79 | 2.84 | 2.77 | 2.77 | 00:00:00 | | 2013-08-14 | 160,100 | 2.78 | 2.80 | 2.76 | 2.80 | 00:00:00 | | 2013-08-15 | 217,100 | 2.80 | 2.80 | 2.70 | 2.74 | 00:00:00 | | 2013-08-16 | 141,100 | 2.71 | 2.77 | 2.70 | 2.72 | 00:00:00 | | 2013-08-19 | 220,700 | 2.71 | 2.72 | 2.67 | 2.70 | 00:00:00 | | 2013-08-20 | 123,500 | 2.67 | 2.68 | 2.60 | 2.66 | 00:00:00 | | 2013-08-21 | 86,800 | 2.65 | 2.72 | 2.65 | 2.72 | 00:00:00 | | 2013-08-22 | 89,700 | 2.70 | 2.74 | 2.68 | 2.72 | 00:00:00 | | 2013-08-23 | 114,500 | 2.72 | 2.74 | 2.72 | 2.72 | 00:00:00 | | 2013-08-26 | 138,900 | 2.71 | 2.74 | 2.67 | 2.67 | 00:00:00 | | 2013-08-27 | 319,600 | 2.74 | 2.74 | 2.61 | 2.66 | 00:00:00 | | 2013-08-28 | 414,100 | 2.62 | 2.64 | 2.52 | 2.61 | 00:00:00 | | 2013-08-29 | 315,500 | 2.61 | 2.74 | 2.61 | 2.73 | 00:00:00 | | 2013-08-30 | 272,800 | 2.75 | 2.78 | 2.68 | 2.74 | 00:00:00 | | 2013-09-02 | 118,500 | 2.75 | 2.75 | 2.70 | 2.72 | 00:00:00 | | 2013-09-03 | 76,500 | 2.72 | 2.72 | 2.68 | 2.71 | 00:00:00 | | 2013-09-04 | 601,300 | 2.71 | 2.89 | 2.71 | 2.86 | 00:00:00 | | 2013-09-05 | 537,600 | 2.87 | 2.95 | 2.85 | 2.93 | 00:00:00 | | 2013-09-06 | 320,400 | 2.93 | 2.93 | 2.82 | 2.83 | 00:00:00 | | 2013-09-09 | 184,700 | 2.83 | 2.87 | 2.78 | 2.79 | 00:00:00 | | 2013-09-10 | 841,600 | 2.81 | 2.88 | 2.76 | 2.78 | 00:00:00 | | 2013-09-11 | 230,900 | 2.78 | 2.80 | 2.77 | 2.80 | 00:00:00 | | 2013-09-12 | 135,300 | 2.79 | 2.82 | 2.79 | 2.82 | 00:00:00 | | 2013-09-13 | 132,700 | 2.82 | 2.85 | 2.81 | 2.82 | 00:00:00 | | 2013-09-16 | 149,600 | 2.84 | 2.85 | 2.77 | 2.77 | 00:00:00 | | 2013-09-17 | 148,200 | 2.76 | 2.79 | 2.73 | 2.79 | 00:00:00 | | 2013-09-18 | 323,500 | 2.79 | 2.84 | 2.76 | 2.80 | 00:00:00 | | 2013-09-19 | 93,300 | 2.83 | 2.84 | 2.80 | 2.80 | 00:00:00 | | 2013-09-20 | 480,100 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2013-09-23 | 258,400 | 2.90 | 2.94 | 2.85 | 2.86 | 00:00:00 | | 2013-09-24 | 241,800 | 2.86 | 2.91 | 2.85 | 2.87 | 00:00:00 | | 2013-09-25 | 166,600 | 2.87 | 2.89 | 2.84 | 2.89 | 00:00:00 | | 2013-09-26 | 363,100 | 2.89 | 2.95 | 2.86 | 2.92 | 00:00:00 | | 2013-09-27 | 99,000 | 2.92 | 2.95 | 2.89 | 2.92 | 00:00:00 | | 2013-09-30 | 122,800 | 2.90 | 2.93 | 2.89 | 2.93 | 00:00:00 | | 2013-10-01 | 741,400 | 2.89 | 3.06 | 2.89 | 3.04 | 00:00:00 | | 2013-10-02 | 673,700 | 3.04 | 3.21 | 3.04 | 3.17 | 00:00:00 | | 2013-10-03 | 318,600 | 3.17 | 3.20 | 3.13 | 3.18 | 00:00:00 | | 2013-10-04 | 160,800 | 3.19 | 3.22 | 3.16 | 3.20 | 00:00:00 | | 2013-10-07 | 213,000 | 3.18 | 3.21 | 3.16 | 3.20 | 00:00:00 | | 2013-10-08 | 361,700 | 3.20 | 3.30 | 3.17 | 3.30 | 00:00:00 | | 2013-10-09 | 235,700 | 3.31 | 3.37 | 3.29 | 3.32 | 00:00:00 | | 2013-10-10 | 214,400 | 3.33 | 3.40 | 3.33 | 3.38 | 00:00:00 | | 2013-10-11 | 314,100 | 3.38 | 3.38 | 3.31 | 3.36 | 00:00:00 | | 2013-10-14 | 121,500 | 3.36 | 3.44 | 3.32 | 3.42 | 00:00:00 | | 2013-10-15 | 451,000 | 3.43 | 3.52 | 3.40 | 3.45 | 00:00:00 | | 2013-10-16 | 195,600 | 3.46 | 3.50 | 3.45 | 3.48 | 00:00:00 | | 2013-10-17 | 263,900 | 3.49 | 3.54 | 3.47 | 3.50 | 00:00:00 | | 2013-10-18 | 445,400 | 3.52 | 3.55 | 3.50 | 3.55 | 00:00:00 | | 2013-10-21 | 381,200 | 3.56 | 3.73 | 3.56 | 3.63 | 00:00:00 | | 2013-10-22 | 1,107,200 | 3.69 | 3.69 | 3.40 | 3.52 | 00:00:00 | | 2013-10-23 | 444,100 | 3.50 | 3.51 | 3.40 | 3.44 | 00:00:00 | | 2013-10-24 | 353,700 | 3.44 | 3.53 | 3.40 | 3.45 | 00:00:00 | | 2013-10-25 | 182,900 | 3.44 | 3.46 | 3.35 | 3.44 | 00:00:00 | | 2013-10-28 | 215,500 | 3.43 | 3.47 | 3.39 | 3.42 | 00:00:00 | | 2013-10-29 | 168,300 | 3.42 | 3.45 | 3.37 | 3.43 | 00:00:00 | | 2013-10-30 | 403,500 | 3.44 | 3.48 | 3.34 | 3.34 | 00:00:00 | | 2013-10-31 | 341,800 | 3.34 | 3.42 | 3.34 | 3.39 | 00:00:00 | | 2013-11-01 | 106,100 | 3.39 | 3.42 | 3.37 | 3.42 | 00:00:00 | | 2013-11-04 | 227,800 | 3.42 | 3.48 | 3.42 | 3.48 | 00:00:00 | | 2013-11-05 | 161,600 | 3.48 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2013-11-06 | 553,800 | 3.50 | 3.67 | 3.47 | 3.62 | 00:00:00 | | 2013-11-07 | 997,200 | 3.62 | 3.84 | 3.62 | 3.70 | 00:00:00 | | 2013-11-08 | 477,100 | 3.69 | 3.80 | 3.62 | 3.71 | 00:00:00 | | 2013-11-11 | 271,400 | 3.73 | 3.83 | 3.73 | 3.78 | 00:00:00 | | 2013-11-12 | 269,100 | 3.80 | 3.84 | 3.75 | 3.79 | 00:00:00 | | 2013-11-13 | 252,700 | 3.79 | 3.82 | 3.73 | 3.81 | 00:00:00 | | 2013-11-14 | 252,600 | 3.83 | 3.84 | 3.75 | 3.77 | 00:00:00 | | 2013-11-15 | 199,800 | 3.77 | 3.84 | 3.77 | 3.80 | 00:00:00 | | 2013-11-18 | 174,200 | 3.80 | 3.80 | 3.71 | 3.75 | 00:00:00 | | 2013-11-19 | 614,700 | 3.75 | 3.83 | 3.70 | 3.76 | 00:00:00 | | 2013-11-20 | 633,200 | 3.75 | 3.78 | 3.57 | 3.60 | 00:00:00 | | 2013-11-21 | 312,700 | 3.60 | 3.61 | 3.42 | 3.61 | 00:00:00 | | 2013-11-22 | 1,785,000 | 3.72 | 3.93 | 3.71 | 3.91 | 00:00:00 | | 2013-11-25 | 910,300 | 3.91 | 4.13 | 3.86 | 4.09 | 00:00:00 | | 2013-11-26 | 1,547,400 | 4.05 | 4.44 | 4.05 | 4.34 | 00:00:00 | | 2013-11-27 | 1,800,500 | 4.35 | 4.84 | 4.35 | 4.70 | 00:00:00 | | 2013-11-28 | 1,223,700 | 4.70 | 4.93 | 4.43 | 4.59 | 00:00:00 | | 2013-11-29 | 430,000 | 4.59 | 4.59 | 4.41 | 4.44 | 00:00:00 | | 2013-12-02 | 687,500 | 4.43 | 4.68 | 4.42 | 4.68 | 00:00:00 | | 2013-12-03 | 310,400 | 4.68 | 4.69 | 4.56 | 4.58 | 00:00:00 | | 2013-12-04 | 256,500 | 4.56 | 4.61 | 4.43 | 4.50 | 00:00:00 | | 2013-12-05 | 340,000 | 4.50 | 4.50 | 4.39 | 4.39 | 00:00:00 | | 2013-12-06 | 498,100 | 4.40 | 4.60 | 4.40 | 4.55 | 00:00:00 | | 2013-12-09 | 488,200 | 4.55 | 4.70 | 4.53 | 4.70 | 00:00:00 | | 2013-12-10 | 426,200 | 4.61 | 4.70 | 4.57 | 4.58 | 00:00:00 | | 2013-12-11 | 419,100 | 4.57 | 4.62 | 4.48 | 4.49 | 00:00:00 | | 2013-12-12 | 250,500 | 4.51 | 4.52 | 4.40 | 4.42 | 00:00:00 | | 2013-12-13 | 152,600 | 4.45 | 4.47 | 4.41 | 4.42 | 00:00:00 | | 2013-12-16 | 1,004,100 | 4.42 | 4.46 | 4.14 | 4.26 | 00:00:00 | | 2013-12-17 | 649,900 | 4.26 | 4.26 | 4.07 | 4.12 | 00:00:00 | | 2013-12-18 | 551,400 | 4.12 | 4.39 | 4.12 | 4.37 | 00:00:00 | | 2013-12-19 | 428,300 | 4.40 | 4.47 | 4.31 | 4.37 | 00:00:00 | | 2013-12-20 | 601,700 | 4.36 | 4.42 | 4.28 | 4.34 | 00:00:00 | | 2013-12-23 | 253,200 | 4.34 | 4.45 | 4.33 | 4.43 | 00:00:00 | | 2013-12-24 | 37,300 | 4.41 | 4.44 | 4.35 | 4.36 | 00:00:00 | | 2013-12-25 | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 00:00:00 | | 2013-12-26 | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 00:00:00 | | 2013-12-27 | 327,300 | 4.39 | 4.49 | 4.36 | 4.36 | 00:00:00 | | 2013-12-30 | 229,700 | 4.40 | 4.40 | 4.22 | 4.33 | 00:00:00 | | 2013-12-31 | 100,400 | 4.36 | 4.38 | 4.27 | 4.32 | 00:00:00 | | 2014-01-01 | 0 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2014-01-02 | 478,900 | 4.32 | 4.50 | 4.30 | 4.49 | 00:00:00 | | 2014-01-03 | 563,900 | 4.49 | 4.63 | 4.39 | 4.58 | 00:00:00 | | 2014-01-06 | 298,200 | 4.59 | 4.62 | 4.53 | 4.61 | 00:00:00 | | 2014-01-07 | 260,500 | 4.61 | 4.62 | 4.57 | 4.62 | 00:00:00 | | 2014-01-08 | 1,537,900 | 4.71 | 4.98 | 4.71 | 4.98 | 00:00:00 | | 2014-01-09 | 773,000 | 5.00 | 5.00 | 4.80 | 4.99 | 00:00:00 | | 2014-01-10 | 625,300 | 4.99 | 5.18 | 4.96 | 5.10 | 00:00:00 | | 2014-01-13 | 739,500 | 5.26 | 5.45 | 5.17 | 5.25 | 00:00:00 | | 2014-01-14 | 414,900 | 5.26 | 5.33 | 5.16 | 5.27 | 00:00:00 | | 2014-01-15 | 710,500 | 5.28 | 5.39 | 5.28 | 5.36 | 00:00:00 | | 2014-01-16 | 1,092,000 | 5.39 | 5.50 | 5.30 | 5.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
