|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-07-03 | 660,700 | 5.60 | 5.82 | 5.60 | 5.72 | 00:00:00 | | 2014-07-04 | 264,000 | 5.72 | 5.72 | 5.56 | 5.62 | 00:00:00 | | 2014-07-07 | 329,400 | 5.61 | 5.63 | 5.42 | 5.45 | 00:00:00 | | 2014-07-08 | 790,200 | 5.42 | 5.45 | 5.08 | 5.15 | 00:00:00 | | 2014-07-09 | 756,600 | 5.20 | 5.20 | 5.02 | 5.14 | 00:00:00 | | 2014-07-10 | 1,258,500 | 5.34 | 5.36 | 4.85 | 4.96 | 00:00:00 | | 2014-07-11 | 2,193,300 | 4.88 | 4.88 | 4.40 | 4.74 | 00:00:00 | | 2014-07-14 | 466,900 | 4.74 | 4.98 | 4.66 | 4.70 | 00:00:00 | | 2014-07-15 | 598,800 | 4.73 | 4.86 | 4.54 | 4.68 | 00:00:00 | | 2014-07-16 | 1,214,700 | 4.68 | 4.85 | 4.51 | 4.85 | 00:00:00 | | 2014-07-17 | 712,000 | 4.83 | 4.83 | 4.65 | 4.74 | 00:00:00 | | 2014-07-18 | 843,700 | 4.74 | 4.74 | 4.57 | 4.61 | 00:00:00 | | 2014-07-21 | 551,100 | 4.61 | 4.65 | 4.53 | 4.62 | 00:00:00 | | 2014-07-22 | 345,900 | 4.70 | 4.70 | 4.56 | 4.65 | 00:00:00 | | 2014-07-23 | 515,800 | 4.65 | 4.81 | 4.60 | 4.79 | 00:00:00 | | 2014-07-24 | 1,036,000 | 4.81 | 5.11 | 4.80 | 5.00 | 00:00:00 | | 2014-07-25 | 671,800 | 5.04 | 5.07 | 4.96 | 5.05 | 00:00:00 | | 2014-07-28 | 463,300 | 5.15 | 5.20 | 4.90 | 4.96 | 00:00:00 | | 2014-07-29 | 1,162,600 | 5.13 | 5.13 | 4.82 | 4.89 | 00:00:00 | | 2014-07-30 | 355,500 | 4.91 | 4.98 | 4.76 | 4.83 | 00:00:00 | | 2014-07-31 | 652,600 | 4.82 | 4.82 | 4.47 | 4.67 | 00:00:00 | | 2014-08-01 | 800,800 | 4.74 | 4.74 | 4.41 | 4.47 | 00:00:00 | | 2014-08-04 | 587,800 | 4.48 | 4.72 | 4.40 | 4.58 | 00:00:00 | | 2014-08-05 | 390,100 | 4.58 | 4.68 | 4.42 | 4.47 | 00:00:00 | | 2014-08-06 | 1,213,800 | 4.43 | 4.51 | 4.09 | 4.18 | 00:00:00 | | 2014-08-07 | 1,835,800 | 4.19 | 4.19 | 3.84 | 3.88 | 00:00:00 | | 2014-08-08 | 1,245,400 | 3.82 | 4.00 | 3.70 | 3.89 | 00:00:00 | | 2014-08-11 | 553,700 | 3.98 | 4.08 | 3.91 | 4.00 | 00:00:00 | | 2014-08-12 | 455,400 | 4.00 | 4.04 | 3.82 | 3.85 | 00:00:00 | | 2014-08-13 | 648,100 | 3.90 | 4.02 | 3.82 | 4.00 | 00:00:00 | | 2014-08-14 | 564,000 | 3.99 | 4.07 | 3.95 | 4.05 | 00:00:00 | | 2014-08-15 | 544,100 | 4.07 | 4.21 | 4.04 | 4.11 | 00:00:00 | | 2014-08-18 | 735,200 | 4.22 | 4.30 | 4.17 | 4.25 | 00:00:00 | | 2014-08-19 | 447,600 | 4.28 | 4.32 | 4.22 | 4.30 | 00:00:00 | | 2014-08-20 | 268,800 | 4.33 | 4.33 | 4.20 | 4.23 | 00:00:00 | | 2014-08-21 | 557,000 | 4.24 | 4.40 | 4.20 | 4.37 | 00:00:00 | | 2014-08-22 | 837,900 | 4.40 | 4.45 | 4.17 | 4.32 | 00:00:00 | | 2014-08-25 | 286,900 | 4.37 | 4.44 | 4.22 | 4.44 | 00:00:00 | | 2014-08-26 | 684,800 | 4.40 | 4.46 | 4.35 | 4.41 | 00:00:00 | | 2014-08-27 | 1,262,500 | 4.42 | 4.93 | 4.42 | 4.91 | 00:00:00 | | 2014-08-28 | 2,200,300 | 4.94 | 5.25 | 4.67 | 4.71 | 00:00:00 | | 2014-08-29 | 1,219,700 | 4.98 | 5.05 | 4.58 | 4.69 | 00:00:00 | | 2014-09-01 | 286,500 | 4.69 | 4.80 | 4.65 | 4.69 | 00:00:00 | | 2014-09-02 | 671,700 | 4.75 | 4.85 | 4.67 | 4.73 | 00:00:00 | | 2014-09-03 | 634,400 | 4.73 | 4.88 | 4.71 | 4.84 | 00:00:00 | | 2014-09-04 | 787,200 | 4.83 | 4.99 | 4.81 | 4.97 | 00:00:00 | | 2014-09-05 | 554,600 | 4.97 | 5.07 | 4.92 | 4.97 | 00:00:00 | | 2014-09-08 | 353,300 | 5.02 | 5.06 | 4.88 | 4.91 | 00:00:00 | | 2014-09-09 | 340,900 | 4.88 | 4.94 | 4.74 | 4.79 | 00:00:00 | | 2014-09-10 | 309,100 | 4.78 | 4.85 | 4.66 | 4.76 | 00:00:00 | | 2014-09-11 | 358,900 | 4.78 | 4.87 | 4.71 | 4.83 | 00:00:00 | | 2014-09-12 | 230,600 | 4.82 | 4.87 | 4.79 | 4.82 | 00:00:00 | | 2014-09-15 | 562,500 | 4.79 | 4.97 | 4.73 | 4.93 | 00:00:00 | | 2014-09-16 | 604,900 | 4.98 | 4.98 | 4.85 | 4.91 | 00:00:00 | | 2014-09-17 | 1,051,200 | 4.96 | 5.18 | 4.95 | 5.17 | 00:00:00 | | 2014-09-18 | 1,346,800 | 5.17 | 5.44 | 5.12 | 5.22 | 00:00:00 | | 2014-09-19 | 621,100 | 5.28 | 5.35 | 5.15 | 5.16 | 00:00:00 | | 2014-09-22 | 198,900 | 5.14 | 5.25 | 5.05 | 5.14 | 00:00:00 | | 2014-09-23 | 500,900 | 5.14 | 5.19 | 5.01 | 5.02 | 00:00:00 | | 2014-09-24 | 413,200 | 5.02 | 5.08 | 4.87 | 5.01 | 00:00:00 | | 2014-09-25 | 466,900 | 5.06 | 5.24 | 4.99 | 5.00 | 00:00:00 | | 2014-09-26 | 285,800 | 4.98 | 5.08 | 4.96 | 4.97 | 00:00:00 | | 2014-09-29 | 271,300 | 5.01 | 5.03 | 4.83 | 4.90 | 00:00:00 | | 2014-09-30 | 517,800 | 5.05 | 5.13 | 4.96 | 5.11 | 00:00:00 | | 2014-10-01 | 706,300 | 5.09 | 5.20 | 4.95 | 4.96 | 00:00:00 | | 2014-10-02 | 953,400 | 4.97 | 5.00 | 4.65 | 4.67 | 00:00:00 | | 2014-10-03 | 1,020,800 | 4.74 | 4.85 | 4.65 | 4.79 | 00:00:00 | | 2014-10-06 | 487,600 | 4.90 | 4.91 | 4.66 | 4.70 | 00:00:00 | | 2014-10-07 | 816,600 | 4.69 | 4.70 | 4.44 | 4.49 | 00:00:00 | | 2014-10-08 | 593,200 | 4.47 | 4.56 | 4.29 | 4.35 | 00:00:00 | | 2014-10-09 | 849,400 | 4.45 | 4.49 | 4.08 | 4.13 | 00:00:00 | | 2014-10-10 | 1,694,900 | 4.11 | 4.27 | 3.87 | 4.08 | 00:00:00 | | 2014-10-13 | 882,500 | 4.02 | 4.14 | 3.96 | 4.07 | 00:00:00 | | 2014-10-14 | 936,800 | 4.00 | 4.12 | 3.90 | 4.05 | 00:00:00 | | 2014-10-15 | 1,287,300 | 4.00 | 4.16 | 3.80 | 3.82 | 00:00:00 | | 2014-10-16 | 1,751,600 | 3.85 | 3.90 | 3.38 | 3.67 | 00:00:00 | | 2014-10-17 | 1,881,200 | 3.69 | 3.87 | 3.65 | 3.74 | 00:00:00 | | 2014-10-20 | 1,037,200 | 3.77 | 3.80 | 3.64 | 3.70 | 00:00:00 | | 2014-10-21 | 1,142,900 | 3.70 | 3.90 | 3.67 | 3.85 | 00:00:00 | | 2014-10-22 | 1,006,800 | 3.89 | 4.05 | 3.88 | 4.05 | 00:00:00 | | 2014-10-23 | 898,000 | 4.00 | 4.08 | 3.96 | 4.05 | 00:00:00 | | 2014-10-24 | 846,800 | 4.04 | 4.10 | 3.90 | 3.97 | 00:00:00 | | 2014-10-27 | 729,000 | 4.03 | 4.03 | 3.83 | 3.86 | 00:00:00 | | 2014-10-28 | 1,607,000 | 3.99 | 4.22 | 3.92 | 4.15 | 00:00:00 | | 2014-10-29 | 1,067,800 | 4.21 | 4.24 | 3.92 | 3.96 | 00:00:00 | | 2014-10-30 | 1,040,900 | 3.97 | 4.00 | 3.73 | 3.94 | 00:00:00 | | 2014-10-31 | 1,468,200 | 4.06 | 4.20 | 4.04 | 4.18 | 00:00:00 | | 2014-11-03 | 1,239,200 | 4.17 | 4.30 | 4.09 | 4.22 | 00:00:00 | | 2014-11-04 | 1,568,700 | 4.18 | 4.40 | 4.13 | 4.20 | 00:00:00 | | 2014-11-05 | 873,800 | 4.22 | 4.35 | 4.15 | 4.32 | 00:00:00 | | 2014-11-06 | 894,300 | 4.28 | 4.46 | 4.24 | 4.31 | 00:00:00 | | 2014-11-07 | 523,700 | 4.28 | 4.35 | 4.11 | 4.20 | 00:00:00 | | 2014-11-10 | 555,300 | 4.18 | 4.34 | 4.16 | 4.32 | 00:00:00 | | 2014-11-11 | 597,200 | 4.35 | 4.35 | 4.14 | 4.17 | 00:00:00 | | 2014-11-12 | 947,800 | 4.16 | 4.22 | 3.94 | 3.97 | 00:00:00 | | 2014-11-13 | 745,100 | 3.97 | 4.08 | 3.91 | 3.94 | 00:00:00 | | 2014-11-14 | 1,121,800 | 3.96 | 3.96 | 3.71 | 3.80 | 00:00:00 | | 2014-11-17 | 833,200 | 3.85 | 3.96 | 3.75 | 3.95 | 00:00:00 | | 2014-11-18 | 692,800 | 3.94 | 4.05 | 3.88 | 3.90 | 00:00:00 | | 2014-11-19 | 526,100 | 3.94 | 3.96 | 3.82 | 3.90 | 00:00:00 | | 2014-11-20 | 476,900 | 3.88 | 3.92 | 3.78 | 3.92 | 00:00:00 | | 2014-11-21 | 1,720,100 | 3.89 | 4.21 | 3.89 | 4.21 | 00:00:00 | | 2014-11-24 | 697,600 | 4.19 | 4.23 | 4.10 | 4.17 | 00:00:00 | | 2014-11-25 | 846,600 | 4.12 | 4.22 | 4.06 | 4.08 | 00:00:00 | | 2014-11-26 | 932,700 | 4.07 | 4.14 | 3.94 | 3.94 | 00:00:00 | | 2014-11-27 | 640,400 | 4.00 | 4.03 | 3.90 | 3.96 | 00:00:00 | | 2014-11-28 | 3,688,400 | 3.91 | 3.94 | 3.52 | 3.53 | 00:00:00 | | 2014-12-01 | 3,290,700 | 3.55 | 3.55 | 3.10 | 3.23 | 00:00:00 | | 2014-12-02 | 1,941,400 | 3.20 | 3.35 | 3.11 | 3.17 | 00:00:00 | | 2014-12-03 | 3,477,500 | 3.24 | 3.24 | 2.88 | 2.97 | 00:00:00 | | 2014-12-04 | 3,048,000 | 3.00 | 3.15 | 3.00 | 3.13 | 00:00:00 | | 2014-12-05 | 1,420,800 | 3.18 | 3.25 | 3.09 | 3.20 | 00:00:00 | | 2014-12-08 | 1,001,800 | 3.20 | 3.21 | 3.02 | 3.05 | 00:00:00 | | 2014-12-09 | 2,298,900 | 3.00 | 3.04 | 2.87 | 2.87 | 00:00:00 | | 2014-12-10 | 1,025,000 | 2.88 | 2.96 | 2.80 | 2.86 | 00:00:00 | | 2014-12-11 | 785,000 | 2.89 | 2.94 | 2.83 | 2.87 | 00:00:00 | | 2014-12-12 | 1,413,600 | 2.86 | 2.86 | 2.65 | 2.75 | 00:00:00 | | 2014-12-15 | 1,683,000 | 2.75 | 2.88 | 2.54 | 2.59 | 00:00:00 | | 2014-12-16 | 2,823,600 | 2.59 | 2.62 | 2.36 | 2.45 | 00:00:00 | | 2014-12-17 | 2,036,500 | 2.42 | 2.54 | 2.31 | 2.43 | 00:00:00 | | 2014-12-18 | 1,404,900 | 2.54 | 2.64 | 2.49 | 2.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
