|
 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 | | 2014-01-16 | 1,092,000 | 5.39 | 5.50 | 5.30 | 5.40 | 00:00:00 | | 2014-01-17 | 1,258,400 | 5.00 | 5.34 | 4.98 | 5.03 | 00:00:00 | | 2014-01-20 | 385,400 | 5.00 | 5.10 | 4.88 | 4.98 | 00:00:00 | | 2014-01-21 | 477,300 | 4.97 | 4.98 | 4.75 | 4.78 | 00:00:00 | | 2014-01-22 | 397,200 | 4.78 | 4.81 | 4.66 | 4.69 | 00:00:00 | | 2014-01-23 | 435,500 | 4.69 | 4.86 | 4.67 | 4.74 | 00:00:00 | | 2014-01-24 | 512,700 | 4.74 | 4.79 | 4.62 | 4.72 | 00:00:00 | | 2014-01-27 | 436,100 | 4.57 | 4.65 | 4.37 | 4.63 | 00:00:00 | | 2014-01-28 | 554,800 | 4.62 | 4.74 | 4.56 | 4.66 | 00:00:00 | | 2014-01-29 | 185,100 | 4.70 | 4.78 | 4.53 | 4.62 | 00:00:00 | | 2014-01-30 | 149,300 | 4.65 | 4.67 | 4.51 | 4.63 | 00:00:00 | | 2014-01-31 | 123,700 | 4.60 | 4.69 | 4.55 | 4.68 | 00:00:00 | | 2014-02-03 | 235,200 | 4.64 | 4.70 | 4.50 | 4.50 | 00:00:00 | | 2014-02-04 | 179,000 | 4.50 | 4.53 | 4.43 | 4.46 | 00:00:00 | | 2014-02-05 | 202,800 | 4.46 | 4.55 | 4.46 | 4.49 | 00:00:00 | | 2014-02-06 | 750,700 | 4.52 | 4.89 | 4.52 | 4.87 | 00:00:00 | | 2014-02-07 | 657,400 | 4.89 | 4.95 | 4.74 | 4.86 | 00:00:00 | | 2014-02-10 | 423,900 | 4.86 | 4.91 | 4.75 | 4.86 | 00:00:00 | | 2014-02-11 | 250,600 | 4.87 | 4.93 | 4.83 | 4.93 | 00:00:00 | | 2014-02-12 | 220,700 | 4.94 | 4.95 | 4.88 | 4.92 | 00:00:00 | | 2014-02-13 | 293,000 | 4.93 | 4.93 | 4.82 | 4.89 | 00:00:00 | | 2014-02-14 | 223,300 | 4.88 | 4.97 | 4.87 | 4.96 | 00:00:00 | | 2014-02-17 | 201,700 | 4.98 | 4.99 | 4.95 | 4.97 | 00:00:00 | | 2014-02-18 | 601,300 | 4.99 | 5.10 | 4.99 | 5.04 | 00:00:00 | | 2014-02-19 | 263,000 | 5.01 | 5.03 | 4.91 | 4.93 | 00:00:00 | | 2014-02-20 | 222,600 | 4.91 | 4.98 | 4.83 | 4.94 | 00:00:00 | | 2014-02-21 | 278,700 | 4.98 | 5.09 | 4.98 | 5.06 | 00:00:00 | | 2014-02-24 | 110,100 | 5.07 | 5.08 | 5.03 | 5.07 | 00:00:00 | | 2014-02-25 | 676,800 | 5.08 | 5.23 | 5.05 | 5.17 | 00:00:00 | | 2014-02-26 | 4,091,500 | 4.95 | 4.99 | 4.72 | 4.74 | 00:00:00 | | 2014-02-27 | 1,568,800 | 4.76 | 4.95 | 4.67 | 4.90 | 00:00:00 | | 2014-02-28 | 1,768,700 | 4.95 | 5.20 | 4.95 | 5.13 | 00:00:00 | | 2014-03-03 | 804,300 | 5.07 | 5.10 | 4.91 | 4.98 | 00:00:00 | | 2014-03-04 | 662,400 | 5.01 | 5.16 | 5.01 | 5.13 | 00:00:00 | | 2014-03-05 | 675,800 | 5.12 | 5.20 | 5.08 | 5.12 | 00:00:00 | | 2014-03-06 | 270,600 | 5.16 | 5.18 | 5.08 | 5.09 | 00:00:00 | | 2014-03-07 | 288,800 | 5.09 | 5.14 | 5.05 | 5.09 | 00:00:00 | | 2014-03-10 | 549,800 | 5.09 | 5.11 | 4.95 | 4.98 | 00:00:00 | | 2014-03-11 | 1,095,600 | 4.99 | 5.20 | 4.99 | 5.20 | 00:00:00 | | 2014-03-12 | 744,000 | 5.18 | 5.26 | 5.11 | 5.26 | 00:00:00 | | 2014-03-13 | 807,600 | 5.24 | 5.40 | 5.21 | 5.30 | 00:00:00 | | 2014-03-14 | 1,489,300 | 5.21 | 5.23 | 4.95 | 5.18 | 00:00:00 | | 2014-03-17 | 1,249,200 | 5.18 | 5.39 | 5.18 | 5.25 | 00:00:00 | | 2014-03-18 | 629,300 | 5.23 | 5.35 | 5.15 | 5.29 | 00:00:00 | | 2014-03-19 | 695,900 | 5.26 | 5.39 | 5.23 | 5.39 | 00:00:00 | | 2014-03-20 | 1,090,100 | 5.37 | 5.58 | 5.33 | 5.56 | 00:00:00 | | 2014-03-21 | 1,532,600 | 5.58 | 5.85 | 5.51 | 5.79 | 00:00:00 | | 2014-03-24 | 932,900 | 5.79 | 5.80 | 5.48 | 5.51 | 00:00:00 | | 2014-03-25 | 575,100 | 5.54 | 5.67 | 5.45 | 5.61 | 00:00:00 | | 2014-03-26 | 732,600 | 5.66 | 5.70 | 5.48 | 5.49 | 00:00:00 | | 2014-03-27 | 512,100 | 5.50 | 5.62 | 5.43 | 5.59 | 00:00:00 | | 2014-03-28 | 581,900 | 5.61 | 5.74 | 5.55 | 5.73 | 00:00:00 | | 2014-03-31 | 740,300 | 5.73 | 5.94 | 5.70 | 5.90 | 00:00:00 | | 2014-04-01 | 1,409,700 | 5.93 | 6.08 | 5.65 | 5.80 | 00:00:00 | | 2014-04-02 | 1,476,700 | 5.82 | 5.82 | 5.60 | 5.67 | 00:00:00 | | 2014-04-03 | 515,600 | 5.67 | 5.70 | 5.61 | 5.65 | 00:00:00 | | 2014-04-04 | 315,500 | 5.66 | 5.66 | 5.59 | 5.60 | 00:00:00 | | 2014-04-07 | 639,400 | 5.59 | 5.59 | 5.41 | 5.41 | 00:00:00 | | 2014-04-08 | 1,760,300 | 5.41 | 5.41 | 5.06 | 5.25 | 00:00:00 | | 2014-04-09 | 767,200 | 5.27 | 5.48 | 5.27 | 5.39 | 00:00:00 | | 2014-04-10 | 794,800 | 5.40 | 5.60 | 5.35 | 5.57 | 00:00:00 | | 2014-04-11 | 624,200 | 5.49 | 5.49 | 5.28 | 5.38 | 00:00:00 | | 2014-04-14 | 634,300 | 5.33 | 5.37 | 5.19 | 5.26 | 00:00:00 | | 2014-04-15 | 1,288,500 | 5.28 | 5.28 | 5.00 | 5.04 | 00:00:00 | | 2014-04-16 | 711,700 | 5.08 | 5.27 | 4.97 | 5.26 | 00:00:00 | | 2014-04-17 | 353,000 | 5.26 | 5.38 | 5.20 | 5.31 | 00:00:00 | | 2014-04-18 | 0 | 5.31 | 5.31 | 5.31 | 5.31 | 00:00:00 | | 2014-04-21 | 0 | 5.31 | 5.31 | 5.31 | 5.31 | 00:00:00 | | 2014-04-22 | 670,600 | 5.31 | 5.50 | 5.26 | 5.43 | 00:00:00 | | 2014-04-23 | 672,000 | 5.41 | 5.55 | 5.39 | 5.45 | 00:00:00 | | 2014-04-24 | 665,100 | 5.47 | 5.54 | 5.40 | 5.54 | 00:00:00 | | 2014-04-25 | 306,100 | 5.48 | 5.53 | 5.33 | 5.34 | 00:00:00 | | 2014-04-28 | 219,900 | 5.34 | 5.36 | 5.24 | 5.27 | 00:00:00 | | 2014-04-29 | 263,800 | 5.25 | 5.46 | 5.25 | 5.44 | 00:00:00 | | 2014-04-30 | 276,600 | 5.43 | 5.52 | 5.39 | 5.51 | 00:00:00 | | 2014-05-01 | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 00:00:00 | | 2014-05-02 | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 00:00:00 | | 2014-05-05 | 462,400 | 5.47 | 5.49 | 5.25 | 5.34 | 00:00:00 | | 2014-05-06 | 232,900 | 5.36 | 5.42 | 5.30 | 5.36 | 00:00:00 | | 2014-05-07 | 440,600 | 5.34 | 5.34 | 5.14 | 5.20 | 00:00:00 | | 2014-05-08 | 217,800 | 5.23 | 5.29 | 5.15 | 5.23 | 00:00:00 | | 2014-05-09 | 639,100 | 5.26 | 5.27 | 5.00 | 5.05 | 00:00:00 | | 2014-05-12 | 961,700 | 5.09 | 5.18 | 5.02 | 5.16 | 00:00:00 | | 2014-05-13 | 453,700 | 5.18 | 5.21 | 5.05 | 5.13 | 00:00:00 | | 2014-05-14 | 476,700 | 5.14 | 5.14 | 4.96 | 5.13 | 00:00:00 | | 2014-05-15 | 618,800 | 5.15 | 5.17 | 4.90 | 4.91 | 00:00:00 | | 2014-05-16 | 1,164,200 | 4.91 | 4.91 | 4.64 | 4.79 | 00:00:00 | | 2014-05-19 | 484,200 | 4.76 | 4.96 | 4.61 | 4.72 | 00:00:00 | | 2014-05-20 | 907,800 | 4.71 | 4.78 | 4.43 | 4.59 | 00:00:00 | | 2014-05-21 | 1,569,600 | 4.55 | 4.62 | 4.38 | 4.41 | 00:00:00 | | 2014-05-22 | 1,224,000 | 4.44 | 4.50 | 4.32 | 4.41 | 00:00:00 | | 2014-05-23 | 769,600 | 4.45 | 4.73 | 4.35 | 4.67 | 00:00:00 | | 2014-05-26 | 1,206,000 | 4.69 | 5.01 | 4.68 | 4.93 | 00:00:00 | | 2014-05-27 | 1,272,300 | 4.89 | 5.04 | 4.75 | 4.93 | 00:00:00 | | 2014-05-28 | 1,618,200 | 5.05 | 5.15 | 4.99 | 5.10 | 00:00:00 | | 2014-05-29 | 351,600 | 5.08 | 5.13 | 4.99 | 5.09 | 00:00:00 | | 2014-05-30 | 1,701,100 | 5.15 | 5.32 | 5.10 | 5.30 | 00:00:00 | | 2014-06-02 | 1,469,700 | 5.33 | 5.57 | 5.24 | 5.51 | 00:00:00 | | 2014-06-03 | 700,900 | 5.50 | 5.51 | 5.35 | 5.40 | 00:00:00 | | 2014-06-04 | 658,200 | 5.39 | 5.47 | 5.20 | 5.44 | 00:00:00 | | 2014-06-05 | 561,500 | 5.45 | 5.57 | 5.40 | 5.40 | 00:00:00 | | 2014-06-06 | 2,498,200 | 5.60 | 5.93 | 5.60 | 5.90 | 00:00:00 | | 2014-06-09 | 1,816,600 | 5.93 | 6.38 | 5.93 | 6.25 | 00:00:00 | | 2014-06-10 | 696,800 | 6.25 | 6.33 | 6.16 | 6.25 | 00:00:00 | | 2014-06-11 | 1,347,200 | 6.20 | 6.28 | 5.83 | 5.87 | 00:00:00 | | 2014-06-12 | 1,096,700 | 5.88 | 6.15 | 5.65 | 6.01 | 00:00:00 | | 2014-06-13 | 359,600 | 5.99 | 6.00 | 5.84 | 5.90 | 00:00:00 | | 2014-06-16 | 1,442,000 | 5.91 | 6.34 | 5.88 | 6.26 | 00:00:00 | | 2014-06-17 | 1,210,500 | 6.29 | 6.40 | 6.01 | 6.20 | 00:00:00 | | 2014-06-18 | 564,400 | 6.03 | 6.19 | 5.97 | 6.19 | 00:00:00 | | 2014-06-19 | 810,700 | 6.21 | 6.30 | 6.10 | 6.21 | 00:00:00 | | 2014-06-20 | 925,000 | 6.20 | 6.24 | 6.03 | 6.03 | 00:00:00 | | 2014-06-23 | 607,200 | 6.05 | 6.08 | 5.78 | 5.91 | 00:00:00 | | 2014-06-24 | 373,800 | 5.87 | 6.00 | 5.81 | 5.90 | 00:00:00 | | 2014-06-25 | 457,200 | 5.82 | 5.98 | 5.66 | 5.78 | 00:00:00 | | 2014-06-26 | 304,900 | 5.83 | 5.83 | 5.66 | 5.73 | 00:00:00 | | 2014-06-27 | 277,400 | 5.76 | 5.76 | 5.66 | 5.68 | 00:00:00 | | 2014-06-30 | 592,600 | 5.69 | 5.72 | 5.45 | 5.72 | 00:00:00 | | 2014-07-01 | 732,600 | 5.72 | 5.72 | 5.45 | 5.55 | 00:00:00 | | 2014-07-02 | 799,500 | 5.50 | 5.55 | 5.43 | 5.55 | 00:00:00 | | 2014-07-03 | 660,700 | 5.60 | 5.82 | 5.60 | 5.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
