|
 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 | | 2014-12-18 | 1,404,900 | 2.54 | 2.64 | 2.49 | 2.59 | 00:00:00 | | 2014-12-19 | 1,885,800 | 2.61 | 2.68 | 2.55 | 2.55 | 00:00:00 | | 2014-12-22 | 1,427,700 | 2.59 | 2.74 | 2.59 | 2.74 | 00:00:00 | | 2014-12-23 | 990,100 | 2.77 | 2.88 | 2.70 | 2.82 | 00:00:00 | | 2014-12-24 | 254,800 | 2.86 | 2.86 | 2.71 | 2.73 | 00:00:00 | | 2014-12-25 | 0 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 | | 2014-12-26 | 0 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 | | 2014-12-29 | 758,900 | 2.75 | 2.77 | 2.56 | 2.73 | 00:00:00 | | 2014-12-30 | 831,600 | 2.70 | 2.75 | 2.60 | 2.72 | 00:00:00 | | 2014-12-31 | 394,700 | 2.67 | 2.72 | 2.61 | 2.66 | 00:00:00 | | 2015-01-01 | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | | 2015-01-02 | 807,200 | 2.65 | 2.78 | 2.59 | 2.76 | 00:00:00 | | 2015-01-05 | 1,350,300 | 2.73 | 2.83 | 2.55 | 2.57 | 00:00:00 | | 2015-01-06 | 1,558,900 | 2.57 | 2.57 | 2.43 | 2.49 | 00:00:00 | | 2015-01-07 | 1,018,700 | 2.50 | 2.55 | 2.35 | 2.38 | 00:00:00 | | 2015-01-08 | 716,800 | 2.43 | 2.48 | 2.40 | 2.47 | 00:00:00 | | 2015-01-09 | 710,400 | 2.47 | 2.53 | 2.37 | 2.41 | 00:00:00 | | 2015-01-12 | 624,200 | 2.41 | 2.48 | 2.36 | 2.40 | 00:00:00 | | 2015-01-13 | 2,796,200 | 2.41 | 2.84 | 2.38 | 2.84 | 00:00:00 | | 2015-01-14 | 1,762,300 | 2.78 | 2.88 | 2.71 | 2.76 | 00:00:00 | | 2015-01-15 | 1,504,000 | 2.81 | 2.93 | 2.76 | 2.87 | 00:00:00 | | 2015-01-16 | 1,005,300 | 2.86 | 2.91 | 2.75 | 2.83 | 00:00:00 | | 2015-01-19 | 934,300 | 2.87 | 2.87 | 2.72 | 2.84 | 00:00:00 | | 2015-01-20 | 1,193,900 | 2.86 | 2.90 | 2.77 | 2.79 | 00:00:00 | | 2015-01-21 | 1,490,500 | 2.80 | 2.80 | 2.67 | 2.71 | 00:00:00 | | 2015-01-22 | 798,800 | 2.73 | 2.83 | 2.70 | 2.80 | 00:00:00 | | 2015-01-23 | 1,376,200 | 2.83 | 2.94 | 2.81 | 2.93 | 00:00:00 | | 2015-01-26 | 606,700 | 2.87 | 2.95 | 2.84 | 2.94 | 00:00:00 | | 2015-01-27 | 717,800 | 2.95 | 2.97 | 2.80 | 2.87 | 00:00:00 | | 2015-01-28 | 862,200 | 2.85 | 2.88 | 2.75 | 2.79 | 00:00:00 | | 2015-01-29 | 842,500 | 2.75 | 2.81 | 2.70 | 2.72 | 00:00:00 | | 2015-01-30 | 520,500 | 2.72 | 2.77 | 2.69 | 2.74 | 00:00:00 | | 2015-02-02 | 389,300 | 2.74 | 2.79 | 2.70 | 2.77 | 00:00:00 | | 2015-02-03 | 2,083,600 | 2.80 | 3.08 | 2.78 | 3.06 | 00:00:00 | | 2015-02-04 | 1,010,300 | 3.07 | 3.16 | 2.96 | 3.01 | 00:00:00 | | 2015-02-05 | 728,000 | 2.97 | 3.03 | 2.86 | 2.99 | 00:00:00 | | 2015-02-06 | 729,200 | 3.03 | 3.09 | 2.97 | 3.06 | 00:00:00 | | 2015-02-09 | 961,000 | 3.05 | 3.15 | 3.00 | 3.13 | 00:00:00 | | 2015-02-10 | 709,400 | 3.13 | 3.21 | 3.13 | 3.18 | 00:00:00 | | 2015-02-11 | 674,300 | 3.19 | 3.19 | 3.04 | 3.09 | 00:00:00 | | 2015-02-12 | 643,500 | 3.10 | 3.28 | 3.05 | 3.20 | 00:00:00 | | 2015-02-13 | 783,000 | 3.25 | 3.31 | 3.23 | 3.30 | 00:00:00 | | 2015-02-16 | 614,400 | 3.31 | 3.40 | 3.28 | 3.37 | 00:00:00 | | 2015-02-17 | 536,000 | 3.35 | 3.46 | 3.28 | 3.40 | 00:00:00 | | 2015-02-18 | 1,401,300 | 3.45 | 3.45 | 3.28 | 3.35 | 00:00:00 | | 2015-02-19 | 1,126,400 | 3.35 | 3.36 | 3.22 | 3.25 | 00:00:00 | | 2015-02-20 | 947,400 | 3.26 | 3.31 | 3.15 | 3.17 | 00:00:00 | | 2015-02-23 | 556,900 | 3.20 | 3.24 | 3.15 | 3.17 | 00:00:00 | | 2015-02-24 | 879,100 | 3.18 | 3.30 | 3.13 | 3.30 | 00:00:00 | | 2015-02-25 | 740,600 | 3.35 | 3.37 | 3.27 | 3.31 | 00:00:00 | | 2015-02-26 | 611,700 | 3.35 | 3.37 | 3.30 | 3.36 | 00:00:00 | | 2015-02-27 | 415,100 | 3.37 | 3.38 | 3.29 | 3.35 | 00:00:00 | | 2015-03-02 | 466,400 | 3.34 | 3.37 | 3.29 | 3.30 | 00:00:00 | | 2015-03-03 | 718,100 | 3.31 | 3.31 | 3.20 | 3.21 | 00:00:00 | | 2015-03-04 | 925,000 | 3.24 | 3.24 | 3.10 | 3.14 | 00:00:00 | | 2015-03-05 | 833,000 | 3.15 | 3.27 | 3.10 | 3.27 | 00:00:00 | | 2015-03-06 | 893,200 | 3.29 | 3.35 | 3.26 | 3.30 | 00:00:00 | | 2015-03-09 | 578,200 | 3.27 | 3.36 | 3.26 | 3.36 | 00:00:00 | | 2015-03-10 | 463,300 | 3.36 | 3.36 | 3.25 | 3.31 | 00:00:00 | | 2015-03-11 | 1,044,700 | 3.32 | 3.44 | 3.32 | 3.43 | 00:00:00 | | 2015-03-12 | 834,000 | 3.45 | 3.51 | 3.40 | 3.49 | 00:00:00 | | 2015-03-13 | 1,175,900 | 3.51 | 3.63 | 3.51 | 3.63 | 00:00:00 | | 2015-03-16 | 951,500 | 3.60 | 3.60 | 3.48 | 3.53 | 00:00:00 | | 2015-03-17 | 636,300 | 3.53 | 3.55 | 3.42 | 3.47 | 00:00:00 | | 2015-03-18 | 541,200 | 3.46 | 3.50 | 3.43 | 3.47 | 00:00:00 | | 2015-03-19 | 421,200 | 3.50 | 3.56 | 3.46 | 3.49 | 00:00:00 | | 2015-03-20 | 860,700 | 3.48 | 3.56 | 3.44 | 3.55 | 00:00:00 | | 2015-03-23 | 556,700 | 3.53 | 3.62 | 3.50 | 3.60 | 00:00:00 | | 2015-03-24 | 624,100 | 3.62 | 3.65 | 3.56 | 3.64 | 00:00:00 | | 2015-03-25 | 906,800 | 3.65 | 3.70 | 3.53 | 3.56 | 00:00:00 | | 2015-03-26 | 788,500 | 3.52 | 3.53 | 3.43 | 3.50 | 00:00:00 | | 2015-03-27 | 804,200 | 3.55 | 3.55 | 3.41 | 3.45 | 00:00:00 | | 2015-03-30 | 479,600 | 3.48 | 3.50 | 3.43 | 3.48 | 00:00:00 | | 2015-03-31 | 412,100 | 3.47 | 3.50 | 3.41 | 3.44 | 00:00:00 | | 2015-04-01 | 542,900 | 3.45 | 3.49 | 3.38 | 3.41 | 00:00:00 | | 2015-04-02 | 214,600 | 3.41 | 3.45 | 3.40 | 3.44 | 00:00:00 | | 2015-04-03 | 0 | 3.44 | 3.44 | 3.44 | 3.44 | 00:00:00 | | 2015-04-06 | 0 | 3.43 | 3.43 | 3.43 | 3.43 | 00:00:00 | | 2015-04-07 | 487,000 | 3.47 | 3.50 | 3.40 | 3.41 | 00:00:00 | | 2015-04-08 | 615,500 | 3.43 | 3.49 | 3.43 | 3.47 | 00:00:00 | | 2015-04-09 | 1,492,400 | 3.48 | 3.65 | 3.47 | 3.52 | 00:00:00 | | 2015-04-10 | 1,051,000 | 3.53 | 3.55 | 3.41 | 3.41 | 00:00:00 | | 2015-04-13 | 886,700 | 3.44 | 3.47 | 3.36 | 3.40 | 00:00:00 | | 2015-04-14 | 372,200 | 3.40 | 3.44 | 3.35 | 3.39 | 00:00:00 | | 2015-04-15 | 249,700 | 3.42 | 3.44 | 3.39 | 3.43 | 00:00:00 | | 2015-04-16 | 1,246,300 | 3.44 | 3.44 | 3.26 | 3.27 | 00:00:00 | | 2015-04-17 | 1,010,300 | 3.28 | 3.34 | 3.08 | 3.14 | 00:00:00 | | 2015-04-20 | 966,600 | 3.17 | 3.21 | 3.09 | 3.15 | 00:00:00 | | 2015-04-21 | 737,200 | 3.15 | 3.26 | 3.11 | 3.25 | 00:00:00 | | 2015-04-22 | 883,600 | 3.23 | 3.26 | 3.10 | 3.12 | 00:00:00 | | 2015-04-23 | 1,111,600 | 3.10 | 3.12 | 2.98 | 3.04 | 00:00:00 | | 2015-04-24 | 794,500 | 3.08 | 3.12 | 2.99 | 3.03 | 00:00:00 | | 2015-04-27 | 674,000 | 3.03 | 3.10 | 2.93 | 3.07 | 00:00:00 | | 2015-04-28 | 1,459,200 | 3.07 | 3.23 | 3.03 | 3.14 | 00:00:00 | | 2015-04-29 | 1,112,000 | 3.15 | 3.16 | 3.03 | 3.07 | 00:00:00 | | 2015-04-30 | 619,600 | 3.04 | 3.11 | 3.04 | 3.09 | 00:00:00 | | 2015-05-01 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2015-05-04 | 559,100 | 3.11 | 3.12 | 3.04 | 3.09 | 00:00:00 | | 2015-05-05 | 512,600 | 3.09 | 3.12 | 3.05 | 3.06 | 00:00:00 | | 2015-05-06 | 1,640,000 | 3.09 | 3.09 | 2.94 | 3.00 | 00:00:00 | | 2015-05-07 | 1,440,900 | 3.00 | 3.00 | 2.85 | 2.89 | 00:00:00 | | 2015-05-08 | 983,700 | 2.93 | 2.96 | 2.85 | 2.86 | 00:00:00 | | 2015-05-11 | 769,700 | 2.84 | 2.93 | 2.81 | 2.93 | 00:00:00 | | 2015-05-12 | 427,300 | 2.92 | 2.96 | 2.87 | 2.96 | 00:00:00 | | 2015-05-13 | 629,600 | 2.97 | 3.08 | 2.96 | 3.04 | 00:00:00 | | 2015-05-14 | 450,400 | 3.07 | 3.10 | 3.00 | 3.06 | 00:00:00 | | 2015-05-15 | 379,100 | 3.10 | 3.10 | 2.99 | 3.00 | 00:00:00 | | 2015-05-18 | 708,100 | 2.99 | 3.02 | 2.85 | 2.90 | 00:00:00 | | 2015-05-19 | 632,700 | 2.91 | 2.99 | 2.88 | 2.89 | 00:00:00 | | 2015-05-20 | 2,410,200 | 2.79 | 2.81 | 2.72 | 2.72 | 00:00:00 | | 2015-05-21 | 620,800 | 2.73 | 2.85 | 2.73 | 2.81 | 00:00:00 | | 2015-05-22 | 612,400 | 2.79 | 2.84 | 2.75 | 2.79 | 00:00:00 | | 2015-05-25 | 414,900 | 2.81 | 2.81 | 2.76 | 2.76 | 00:00:00 | | 2015-05-26 | 641,900 | 2.74 | 2.74 | 2.65 | 2.67 | 00:00:00 | | 2015-05-27 | 635,400 | 2.68 | 2.69 | 2.66 | 2.67 | 00:00:00 | | 2015-05-28 | 1,055,100 | 2.70 | 2.72 | 2.60 | 2.61 | 00:00:00 | | 2015-05-29 | 1,565,800 | 2.59 | 2.59 | 2.44 | 2.44 | 00:00:00 | | 2015-06-01 | 1,580,400 | 2.62 | 2.69 | 2.52 | 2.58 | 00:00:00 | | 2015-06-02 | 1,280,000 | 2.62 | 2.65 | 2.50 | 2.64 | 00:00:00 | | 2015-06-03 | 871,900 | 2.65 | 2.65 | 2.56 | 2.59 | 00:00:00 | | 2015-06-04 | 411,300 | 2.60 | 2.60 | 2.54 | 2.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
