|
 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 | | 2016-05-05 | 111,400 | 1.79 | 1.81 | 1.78 | 1.81 | 00:00:00 | | 2016-05-06 | 148,800 | 1.78 | 1.82 | 1.77 | 1.80 | 00:00:00 | | 2016-05-09 | 107,300 | 1.82 | 1.82 | 1.73 | 1.74 | 00:00:00 | | 2016-05-10 | 198,600 | 1.74 | 1.76 | 1.71 | 1.74 | 00:00:00 | | 2016-05-11 | 322,900 | 1.76 | 1.79 | 1.70 | 1.78 | 00:00:00 | | 2016-05-12 | 150,200 | 1.80 | 1.82 | 1.77 | 1.78 | 00:00:00 | | 2016-05-13 | 231,500 | 1.79 | 1.80 | 1.74 | 1.78 | 00:00:00 | | 2016-05-16 | 128,400 | 1.80 | 1.81 | 1.76 | 1.81 | 00:00:00 | | 2016-05-17 | 224,100 | 1.81 | 1.84 | 1.78 | 1.79 | 00:00:00 | | 2016-05-18 | 130,100 | 1.79 | 1.81 | 1.76 | 1.78 | 00:00:00 | | 2016-05-19 | 485,900 | 1.78 | 1.79 | 1.70 | 1.71 | 00:00:00 | | 2016-05-20 | 272,100 | 1.71 | 1.73 | 1.66 | 1.67 | 00:00:00 | | 2016-05-23 | 683,300 | 1.70 | 1.70 | 1.54 | 1.58 | 00:00:00 | | 2016-05-24 | 716,900 | 1.64 | 1.72 | 1.56 | 1.69 | 00:00:00 | | 2016-05-25 | 322,300 | 1.72 | 1.76 | 1.71 | 1.75 | 00:00:00 | | 2016-05-26 | 178,100 | 1.78 | 1.79 | 1.75 | 1.76 | 00:00:00 | | 2016-05-27 | 136,300 | 1.75 | 1.80 | 1.74 | 1.80 | 00:00:00 | | 2016-05-30 | 133,000 | 1.80 | 1.80 | 1.76 | 1.78 | 00:00:00 | | 2016-05-31 | 140,900 | 1.78 | 1.79 | 1.76 | 1.78 | 00:00:00 | | 2016-06-01 | 157,400 | 1.78 | 1.78 | 1.71 | 1.73 | 00:00:00 | | 2016-06-02 | 230,900 | 1.76 | 1.78 | 1.72 | 1.72 | 00:00:00 | | 2016-06-03 | 258,600 | 1.78 | 1.78 | 1.66 | 1.70 | 00:00:00 | | 2016-06-06 | 212,200 | 1.70 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2016-06-07 | 197,100 | 1.70 | 1.71 | 1.66 | 1.67 | 00:00:00 | | 2016-06-08 | 213,800 | 1.69 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2016-06-09 | 271,900 | 1.66 | 1.71 | 1.63 | 1.66 | 00:00:00 | | 2016-06-10 | 212,800 | 1.66 | 1.69 | 1.64 | 1.64 | 00:00:00 | | 2016-06-13 | 355,900 | 1.65 | 1.65 | 1.54 | 1.62 | 00:00:00 | | 2016-06-14 | 257,400 | 1.57 | 1.63 | 1.56 | 1.63 | 00:00:00 | | 2016-06-15 | 233,500 | 1.63 | 1.65 | 1.58 | 1.58 | 00:00:00 | | 2016-06-16 | 200,800 | 1.58 | 1.62 | 1.52 | 1.60 | 00:00:00 | | 2016-06-17 | 1,729,700 | 1.60 | 1.67 | 1.60 | 1.67 | 00:00:00 | | 2016-06-20 | 417,700 | 1.70 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2016-06-21 | 146,700 | 1.73 | 1.73 | 1.69 | 1.70 | 00:00:00 | | 2016-06-22 | 548,000 | 1.70 | 1.71 | 1.60 | 1.71 | 00:00:00 | | 2016-06-23 | 461,600 | 1.70 | 1.71 | 1.68 | 1.69 | 00:00:00 | | 2016-06-24 | 907,400 | 1.50 | 1.56 | 1.50 | 1.53 | 00:00:00 | | 2016-06-27 | 584,800 | 1.55 | 1.55 | 1.40 | 1.43 | 00:00:00 | | 2016-06-28 | 402,500 | 1.46 | 1.48 | 1.43 | 1.46 | 00:00:00 | | 2016-06-29 | 521,000 | 1.47 | 1.52 | 1.46 | 1.48 | 00:00:00 | | 2016-06-30 | 196,800 | 1.50 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2016-07-01 | 259,100 | 1.48 | 1.49 | 1.48 | 1.48 | 00:00:00 | | 2016-07-04 | 115,000 | 1.50 | 1.52 | 1.46 | 1.52 | 00:00:00 | | 2016-07-05 | 383,000 | 1.52 | 1.53 | 1.43 | 1.49 | 00:00:00 | | 2016-07-06 | 305,200 | 1.45 | 1.46 | 1.41 | 1.44 | 00:00:00 | | 2016-07-07 | 146,500 | 1.46 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2016-07-08 | 258,300 | 1.49 | 1.50 | 1.47 | 1.48 | 00:00:00 | | 2016-07-11 | 289,900 | 1.48 | 1.53 | 1.47 | 1.52 | 00:00:00 | | 2016-07-12 | 352,900 | 1.51 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2016-07-13 | 477,400 | 1.55 | 1.58 | 1.51 | 1.51 | 00:00:00 | | 2016-07-14 | 635,800 | 1.54 | 1.62 | 1.52 | 1.62 | 00:00:00 | | 2016-07-15 | 700,000 | 1.64 | 1.69 | 1.61 | 1.68 | 00:00:00 | | 2016-07-18 | 455,400 | 1.69 | 1.74 | 1.69 | 1.72 | 00:00:00 | | 2016-07-19 | 175,700 | 1.69 | 1.73 | 1.66 | 1.71 | 00:00:00 | | 2016-07-20 | 91,100 | 1.71 | 1.74 | 1.70 | 1.73 | 00:00:00 | | 2016-07-21 | 162,200 | 1.68 | 1.74 | 1.68 | 1.70 | 00:00:00 | | 2016-07-22 | 141,700 | 1.71 | 1.72 | 1.68 | 1.69 | 00:00:00 | | 2016-07-25 | 266,700 | 1.71 | 1.74 | 1.67 | 1.67 | 00:00:00 | | 2016-07-26 | 121,500 | 1.70 | 1.72 | 1.67 | 1.70 | 00:00:00 | | 2016-07-27 | 260,600 | 1.72 | 1.73 | 1.69 | 1.72 | 00:00:00 | | 2016-07-28 | 108,600 | 1.68 | 1.74 | 1.68 | 1.71 | 00:00:00 | | 2016-07-29 | 187,300 | 1.74 | 1.74 | 1.71 | 1.72 | 00:00:00 | | 2016-08-01 | 143,600 | 1.74 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2016-08-02 | 209,300 | 1.73 | 1.74 | 1.69 | 1.72 | 00:00:00 | | 2016-08-03 | 571,500 | 1.71 | 1.75 | 1.66 | 1.70 | 00:00:00 | | 2016-08-04 | 1,624,100 | 1.75 | 1.88 | 1.70 | 1.74 | 00:00:00 | | 2016-08-05 | 549,300 | 1.74 | 1.80 | 1.70 | 1.78 | 00:00:00 | | 2016-08-08 | 584,500 | 1.79 | 1.82 | 1.76 | 1.80 | 00:00:00 | | 2016-08-09 | 239,800 | 1.79 | 1.82 | 1.79 | 1.81 | 00:00:00 | | 2016-08-10 | 210,100 | 1.82 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2016-08-11 | 531,300 | 1.79 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2016-08-12 | 612,200 | 1.81 | 1.82 | 1.80 | 1.81 | 00:00:00 | | 2016-08-15 | 200,300 | 1.82 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2016-08-16 | 387,400 | 1.79 | 1.82 | 1.77 | 1.78 | 00:00:00 | | 2016-08-17 | 318,800 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2016-08-18 | 315,900 | 1.76 | 1.76 | 1.71 | 1.74 | 00:00:00 | | 2016-08-19 | 249,700 | 1.75 | 1.76 | 1.72 | 1.73 | 00:00:00 | | 2016-08-22 | 257,500 | 1.72 | 1.74 | 1.70 | 1.71 | 00:00:00 | | 2016-08-23 | 155,000 | 1.72 | 1.72 | 1.69 | 1.70 | 00:00:00 | | 2016-08-24 | 145,900 | 1.71 | 1.71 | 1.67 | 1.69 | 00:00:00 | | 2016-08-25 | 163,700 | 1.69 | 1.69 | 1.67 | 1.68 | 00:00:00 | | 2016-08-26 | 165,400 | 1.69 | 1.74 | 1.69 | 1.73 | 00:00:00 | | 2016-08-29 | 290,200 | 1.74 | 1.77 | 1.73 | 1.75 | 00:00:00 | | 2016-08-30 | 1,035,300 | 1.79 | 1.82 | 1.71 | 1.72 | 00:00:00 | | 2016-08-31 | 659,600 | 1.71 | 1.76 | 1.69 | 1.75 | 00:00:00 | | 2016-09-01 | 245,300 | 1.74 | 1.77 | 1.72 | 1.73 | 00:00:00 | | 2016-09-02 | 525,400 | 1.76 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2016-09-05 | 201,300 | 1.74 | 1.75 | 1.74 | 1.74 | 00:00:00 | | 2016-09-06 | 257,000 | 1.74 | 1.76 | 1.71 | 1.73 | 00:00:00 | | 2016-09-07 | 481,200 | 1.72 | 1.81 | 1.72 | 1.79 | 00:00:00 | | 2016-09-08 | 421,800 | 1.78 | 1.82 | 1.77 | 1.82 | 00:00:00 | | 2016-09-09 | 273,100 | 1.81 | 1.82 | 1.79 | 1.81 | 00:00:00 | | 2016-09-12 | 166,400 | 1.77 | 1.80 | 1.72 | 1.75 | 00:00:00 | | 2016-09-13 | 206,700 | 1.77 | 1.77 | 1.71 | 1.71 | 00:00:00 | | 2016-09-14 | 164,700 | 1.71 | 1.73 | 1.71 | 1.71 | 00:00:00 | | 2016-09-15 | 213,300 | 1.71 | 1.73 | 1.68 | 1.69 | 00:00:00 | | 2016-09-16 | 1,266,000 | 1.70 | 1.70 | 1.53 | 1.54 | 00:00:00 | | 2016-09-19 | 386,500 | 1.56 | 1.61 | 1.56 | 1.58 | 00:00:00 | | 2016-09-20 | 298,100 | 1.60 | 1.60 | 1.54 | 1.56 | 00:00:00 | | 2016-09-21 | 180,700 | 1.55 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2016-09-22 | 226,000 | 1.59 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2016-09-23 | 164,200 | 1.63 | 1.64 | 1.59 | 1.64 | 00:00:00 | | 2016-09-26 | 123,100 | 1.63 | 1.66 | 1.61 | 1.64 | 00:00:00 | | 2016-09-27 | 305,500 | 1.62 | 1.65 | 1.57 | 1.58 | 00:00:00 | | 2016-09-28 | 122,800 | 1.60 | 1.64 | 1.59 | 1.63 | 00:00:00 | | 2016-09-29 | 721,000 | 1.63 | 1.75 | 1.63 | 1.68 | 00:00:00 | | 2016-09-30 | 134,500 | 1.67 | 1.71 | 1.63 | 1.71 | 00:00:00 | | 2016-10-03 | 303,300 | 1.70 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2016-10-04 | 182,400 | 1.71 | 1.72 | 1.68 | 1.70 | 00:00:00 | | 2016-10-05 | 292,700 | 1.68 | 1.71 | 1.68 | 1.71 | 00:00:00 | | 2016-10-06 | 106,700 | 1.66 | 1.71 | 1.66 | 1.69 | 00:00:00 | | 2016-10-07 | 150,100 | 1.68 | 1.70 | 1.67 | 1.68 | 00:00:00 | | 2016-10-10 | 94,900 | 1.69 | 1.71 | 1.66 | 1.70 | 00:00:00 | | 2016-10-11 | 1,173,000 | 1.69 | 1.73 | 1.68 | 1.72 | 00:00:00 | | 2016-10-12 | 170,100 | 1.73 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2016-10-13 | 1,572,700 | 1.71 | 1.78 | 1.71 | 1.77 | 00:00:00 | | 2016-10-14 | 1,114,900 | 1.78 | 1.82 | 1.77 | 1.79 | 00:00:00 | | 2016-10-17 | 796,400 | 1.79 | 1.86 | 1.79 | 1.86 | 00:00:00 | | 2016-10-18 | 402,400 | 1.81 | 1.87 | 1.76 | 1.82 | 00:00:00 | | 2016-10-19 | 295,600 | 1.84 | 1.84 | 1.79 | 1.81 | 00:00:00 | | 2016-10-20 | 266,400 | 1.80 | 1.81 | 1.77 | 1.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
