|
 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 | | 2015-11-19 | 660,900 | 2.15 | 2.21 | 2.11 | 2.14 | 00:00:00 | | 2015-11-20 | 666,300 | 2.16 | 2.18 | 2.04 | 2.06 | 00:00:00 | | 2015-11-23 | 576,500 | 2.06 | 2.14 | 2.05 | 2.07 | 00:00:00 | | 2015-11-24 | 411,800 | 2.09 | 2.13 | 2.05 | 2.13 | 00:00:00 | | 2015-11-25 | 403,500 | 2.12 | 2.16 | 2.08 | 2.09 | 00:00:00 | | 2015-11-26 | 405,900 | 2.10 | 2.13 | 2.08 | 2.09 | 00:00:00 | | 2015-11-27 | 201,000 | 2.09 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2015-11-30 | 249,800 | 2.06 | 2.09 | 2.06 | 2.07 | 00:00:00 | | 2015-12-01 | 424,600 | 2.06 | 2.10 | 2.02 | 2.02 | 00:00:00 | | 2015-12-02 | 330,400 | 2.03 | 2.08 | 2.03 | 2.03 | 00:00:00 | | 2015-12-03 | 439,000 | 2.05 | 2.05 | 2.00 | 2.03 | 00:00:00 | | 2015-12-04 | 660,000 | 2.02 | 2.02 | 1.96 | 2.00 | 00:00:00 | | 2015-12-07 | 275,400 | 2.00 | 2.00 | 1.94 | 1.95 | 00:00:00 | | 2015-12-08 | 303,000 | 1.95 | 1.98 | 1.93 | 1.95 | 00:00:00 | | 2015-12-09 | 404,000 | 1.99 | 1.99 | 1.88 | 1.91 | 00:00:00 | | 2015-12-10 | 402,300 | 1.91 | 1.94 | 1.87 | 1.90 | 00:00:00 | | 2015-12-11 | 452,200 | 1.92 | 1.96 | 1.89 | 1.94 | 00:00:00 | | 2015-12-14 | 457,800 | 1.95 | 1.98 | 1.90 | 1.93 | 00:00:00 | | 2015-12-15 | 270,000 | 1.93 | 1.95 | 1.90 | 1.93 | 00:00:00 | | 2015-12-16 | 699,900 | 1.95 | 1.98 | 1.88 | 1.94 | 00:00:00 | | 2015-12-17 | 553,100 | 1.95 | 1.98 | 1.90 | 1.91 | 00:00:00 | | 2015-12-18 | 746,200 | 1.90 | 1.93 | 1.88 | 1.91 | 00:00:00 | | 2015-12-21 | 1,046,000 | 1.92 | 1.92 | 1.81 | 1.85 | 00:00:00 | | 2015-12-22 | 477,500 | 1.85 | 1.85 | 1.80 | 1.81 | 00:00:00 | | 2015-12-23 | 502,300 | 1.81 | 1.87 | 1.81 | 1.85 | 00:00:00 | | 2015-12-24 | 363,800 | 1.87 | 1.93 | 1.86 | 1.92 | 00:00:00 | | 2015-12-25 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2015-12-28 | 381,000 | 1.93 | 1.96 | 1.89 | 1.91 | 00:00:00 | | 2015-12-29 | 405,400 | 1.92 | 1.92 | 1.88 | 1.91 | 00:00:00 | | 2015-12-30 | 364,100 | 1.92 | 1.92 | 1.86 | 1.87 | 00:00:00 | | 2015-12-31 | 396,000 | 1.88 | 1.93 | 1.86 | 1.93 | 00:00:00 | | 2016-01-01 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2016-01-04 | 268,500 | 1.93 | 1.93 | 1.84 | 1.88 | 00:00:00 | | 2016-01-05 | 379,200 | 1.88 | 1.91 | 1.85 | 1.87 | 00:00:00 | | 2016-01-06 | 668,700 | 1.85 | 1.87 | 1.76 | 1.78 | 00:00:00 | | 2016-01-07 | 776,700 | 1.75 | 1.75 | 1.65 | 1.72 | 00:00:00 | | 2016-01-08 | 321,000 | 1.70 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2016-01-11 | 372,900 | 1.73 | 1.73 | 1.65 | 1.70 | 00:00:00 | | 2016-01-12 | 518,000 | 1.72 | 1.75 | 1.68 | 1.70 | 00:00:00 | | 2016-01-13 | 760,500 | 1.70 | 1.74 | 1.66 | 1.68 | 00:00:00 | | 2016-01-14 | 1,037,700 | 1.65 | 1.69 | 1.55 | 1.58 | 00:00:00 | | 2016-01-15 | 960,500 | 1.58 | 1.59 | 1.43 | 1.44 | 00:00:00 | | 2016-01-18 | 3,450,100 | 1.40 | 1.45 | 1.12 | 1.17 | 00:00:00 | | 2016-01-19 | 1,330,700 | 1.23 | 1.27 | 1.18 | 1.21 | 00:00:00 | | 2016-01-20 | 1,783,800 | 1.21 | 1.43 | 1.20 | 1.28 | 00:00:00 | | 2016-01-21 | 447,900 | 1.33 | 1.38 | 1.24 | 1.31 | 00:00:00 | | 2016-01-22 | 928,600 | 1.34 | 1.44 | 1.34 | 1.42 | 00:00:00 | | 2016-01-25 | 455,700 | 1.44 | 1.45 | 1.37 | 1.40 | 00:00:00 | | 2016-01-26 | 353,900 | 1.37 | 1.44 | 1.36 | 1.42 | 00:00:00 | | 2016-01-27 | 308,200 | 1.44 | 1.44 | 1.39 | 1.43 | 00:00:00 | | 2016-01-28 | 720,000 | 1.42 | 1.49 | 1.39 | 1.45 | 00:00:00 | | 2016-01-29 | 398,100 | 1.46 | 1.49 | 1.43 | 1.45 | 00:00:00 | | 2016-02-01 | 373,000 | 1.48 | 1.49 | 1.43 | 1.46 | 00:00:00 | | 2016-02-02 | 644,900 | 1.50 | 1.50 | 1.37 | 1.42 | 00:00:00 | | 2016-02-03 | 1,017,500 | 1.40 | 1.40 | 1.34 | 1.38 | 00:00:00 | | 2016-02-04 | 990,200 | 1.40 | 1.41 | 1.34 | 1.34 | 00:00:00 | | 2016-02-05 | 635,800 | 1.33 | 1.41 | 1.33 | 1.37 | 00:00:00 | | 2016-02-08 | 798,100 | 1.39 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2016-02-09 | 938,500 | 1.35 | 1.36 | 1.30 | 1.33 | 00:00:00 | | 2016-02-10 | 355,100 | 1.32 | 1.37 | 1.32 | 1.36 | 00:00:00 | | 2016-02-11 | 720,400 | 1.37 | 1.37 | 1.30 | 1.31 | 00:00:00 | | 2016-02-12 | 581,900 | 1.35 | 1.40 | 1.31 | 1.38 | 00:00:00 | | 2016-02-15 | 709,300 | 1.38 | 1.47 | 1.38 | 1.47 | 00:00:00 | | 2016-02-16 | 785,600 | 1.48 | 1.53 | 1.48 | 1.52 | 00:00:00 | | 2016-02-17 | 878,500 | 1.53 | 1.65 | 1.53 | 1.64 | 00:00:00 | | 2016-02-18 | 507,600 | 1.67 | 1.68 | 1.61 | 1.62 | 00:00:00 | | 2016-02-19 | 659,700 | 1.60 | 1.61 | 1.53 | 1.57 | 00:00:00 | | 2016-02-22 | 372,700 | 1.60 | 1.64 | 1.57 | 1.60 | 00:00:00 | | 2016-02-23 | 220,200 | 1.62 | 1.62 | 1.57 | 1.58 | 00:00:00 | | 2016-02-24 | 157,300 | 1.57 | 1.57 | 1.51 | 1.54 | 00:00:00 | | 2016-02-25 | 331,500 | 1.54 | 1.57 | 1.51 | 1.55 | 00:00:00 | | 2016-02-26 | 398,000 | 1.55 | 1.59 | 1.53 | 1.55 | 00:00:00 | | 2016-02-29 | 339,500 | 1.54 | 1.59 | 1.53 | 1.58 | 00:00:00 | | 2016-03-01 | 764,500 | 1.58 | 1.74 | 1.58 | 1.72 | 00:00:00 | | 2016-03-02 | 924,900 | 1.71 | 1.78 | 1.61 | 1.70 | 00:00:00 | | 2016-03-03 | 447,100 | 1.70 | 1.72 | 1.67 | 1.67 | 00:00:00 | | 2016-03-04 | 425,500 | 1.68 | 1.71 | 1.64 | 1.67 | 00:00:00 | | 2016-03-07 | 288,400 | 1.69 | 1.69 | 1.63 | 1.67 | 00:00:00 | | 2016-03-08 | 314,200 | 1.66 | 1.74 | 1.65 | 1.70 | 00:00:00 | | 2016-03-09 | 450,100 | 1.69 | 1.71 | 1.65 | 1.67 | 00:00:00 | | 2016-03-10 | 439,900 | 1.66 | 1.73 | 1.66 | 1.70 | 00:00:00 | | 2016-03-11 | 560,500 | 1.68 | 1.79 | 1.68 | 1.77 | 00:00:00 | | 2016-03-14 | 306,500 | 1.77 | 1.82 | 1.77 | 1.82 | 00:00:00 | | 2016-03-15 | 414,500 | 1.82 | 1.82 | 1.75 | 1.78 | 00:00:00 | | 2016-03-16 | 668,800 | 1.75 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2016-03-17 | 481,100 | 1.76 | 1.80 | 1.71 | 1.78 | 00:00:00 | | 2016-03-18 | 1,767,300 | 1.80 | 1.94 | 1.79 | 1.94 | 00:00:00 | | 2016-03-21 | 458,300 | 1.95 | 1.95 | 1.85 | 1.86 | 00:00:00 | | 2016-03-22 | 702,400 | 1.91 | 1.91 | 1.78 | 1.79 | 00:00:00 | | 2016-03-23 | 396,000 | 1.82 | 1.82 | 1.76 | 1.78 | 00:00:00 | | 2016-03-24 | 201,700 | 1.80 | 1.80 | 1.74 | 1.78 | 00:00:00 | | 2016-03-25 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2016-03-28 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2016-03-29 | 250,800 | 1.78 | 1.81 | 1.75 | 1.80 | 00:00:00 | | 2016-03-30 | 541,200 | 1.82 | 1.89 | 1.82 | 1.87 | 00:00:00 | | 2016-03-31 | 138,500 | 1.89 | 1.89 | 1.82 | 1.86 | 00:00:00 | | 2016-04-01 | 209,300 | 1.83 | 1.88 | 1.79 | 1.87 | 00:00:00 | | 2016-04-04 | 132,600 | 1.88 | 1.91 | 1.84 | 1.89 | 00:00:00 | | 2016-04-05 | 320,500 | 1.84 | 1.85 | 1.78 | 1.80 | 00:00:00 | | 2016-04-06 | 268,700 | 1.79 | 1.84 | 1.71 | 1.75 | 00:00:00 | | 2016-04-07 | 610,200 | 1.71 | 1.79 | 1.63 | 1.69 | 00:00:00 | | 2016-04-08 | 308,100 | 1.64 | 1.72 | 1.64 | 1.71 | 00:00:00 | | 2016-04-11 | 195,100 | 1.73 | 1.79 | 1.70 | 1.78 | 00:00:00 | | 2016-04-12 | 206,600 | 1.79 | 1.80 | 1.76 | 1.79 | 00:00:00 | | 2016-04-13 | 520,300 | 1.81 | 1.90 | 1.81 | 1.89 | 00:00:00 | | 2016-04-14 | 316,700 | 1.90 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2016-04-15 | 856,400 | 1.89 | 1.99 | 1.88 | 1.98 | 00:00:00 | | 2016-04-18 | 416,100 | 1.93 | 1.98 | 1.93 | 1.96 | 00:00:00 | | 2016-04-19 | 807,800 | 1.99 | 2.05 | 1.98 | 1.99 | 00:00:00 | | 2016-04-20 | 762,900 | 2.01 | 2.01 | 1.89 | 1.91 | 00:00:00 | | 2016-04-21 | 464,100 | 1.94 | 1.94 | 1.86 | 1.86 | 00:00:00 | | 2016-04-22 | 1,111,400 | 1.85 | 1.89 | 1.75 | 1.84 | 00:00:00 | | 2016-04-25 | 197,600 | 1.84 | 1.86 | 1.80 | 1.81 | 00:00:00 | | 2016-04-26 | 304,400 | 1.81 | 1.83 | 1.78 | 1.78 | 00:00:00 | | 2016-04-27 | 309,200 | 1.84 | 1.85 | 1.76 | 1.84 | 00:00:00 | | 2016-04-28 | 226,700 | 1.84 | 1.84 | 1.77 | 1.82 | 00:00:00 | | 2016-04-29 | 130,400 | 1.80 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2016-05-02 | 230,700 | 1.84 | 1.84 | 1.76 | 1.76 | 00:00:00 | | 2016-05-03 | 243,100 | 1.78 | 1.78 | 1.73 | 1.77 | 00:00:00 | | 2016-05-04 | 320,800 | 1.77 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2016-05-05 | 111,400 | 1.79 | 1.81 | 1.78 | 1.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
