|
 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 | | 2016-10-20 | 266,400 | 1.80 | 1.81 | 1.77 | 1.79 | 00:00:00 | | 2016-10-21 | 455,600 | 1.79 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2016-10-24 | 221,200 | 1.79 | 1.82 | 1.78 | 1.80 | 00:00:00 | | 2016-10-25 | 228,900 | 1.81 | 1.82 | 1.77 | 1.77 | 00:00:00 | | 2016-10-26 | 270,900 | 1.77 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2016-10-27 | 70,200 | 1.75 | 1.79 | 1.75 | 1.78 | 00:00:00 | | 2016-10-28 | 309,600 | 1.79 | 1.80 | 1.76 | 1.77 | 00:00:00 | | 2016-10-31 | 136,200 | 1.78 | 1.81 | 1.77 | 1.78 | 00:00:00 | | 2016-11-01 | 88,500 | 1.80 | 1.81 | 1.76 | 1.77 | 00:00:00 | | 2016-11-02 | 117,100 | 1.76 | 1.76 | 1.73 | 1.74 | 00:00:00 | | 2016-11-03 | 170,600 | 1.72 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2016-11-04 | 189,900 | 1.70 | 1.73 | 1.66 | 1.73 | 00:00:00 | | 2016-11-07 | 120,500 | 1.74 | 1.78 | 1.74 | 1.77 | 00:00:00 | | 2016-11-08 | 316,200 | 1.74 | 1.82 | 1.74 | 1.81 | 00:00:00 | | 2016-11-09 | 634,800 | 1.71 | 1.83 | 1.68 | 1.81 | 00:00:00 | | 2016-11-10 | 451,700 | 1.83 | 1.85 | 1.71 | 1.82 | 00:00:00 | | 2016-11-11 | 72,300 | 1.78 | 1.82 | 1.76 | 1.76 | 00:00:00 | | 2016-11-14 | 126,800 | 1.77 | 1.80 | 1.75 | 1.76 | 00:00:00 | | 2016-11-15 | 160,400 | 1.78 | 1.78 | 1.72 | 1.74 | 00:00:00 | | 2016-11-16 | 435,300 | 1.72 | 1.75 | 1.66 | 1.72 | 00:00:00 | | 2016-11-17 | 153,900 | 1.72 | 1.73 | 1.67 | 1.68 | 00:00:00 | | 2016-11-18 | 144,600 | 1.67 | 1.69 | 1.66 | 1.68 | 00:00:00 | | 2016-11-21 | 332,500 | 1.73 | 1.73 | 1.66 | 1.67 | 00:00:00 | | 2016-11-22 | 282,900 | 1.68 | 1.68 | 1.63 | 1.66 | 00:00:00 | | 2016-11-23 | 529,200 | 1.60 | 1.65 | 1.56 | 1.60 | 00:00:00 | | 2016-11-24 | 512,400 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2016-11-25 | 418,900 | 1.58 | 1.60 | 1.50 | 1.58 | 00:00:00 | | 2016-11-28 | 160,400 | 1.58 | 1.58 | 1.53 | 1.54 | 00:00:00 | | 2016-11-29 | 274,600 | 1.55 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2016-11-30 | 418,900 | 1.52 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2016-12-01 | 222,300 | 1.54 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2016-12-02 | 240,800 | 1.54 | 1.56 | 1.51 | 1.52 | 00:00:00 | | 2016-12-05 | 259,000 | 1.54 | 1.54 | 1.52 | 1.54 | 00:00:00 | | 2016-12-06 | 158,900 | 1.54 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2016-12-07 | 349,900 | 1.57 | 1.62 | 1.56 | 1.60 | 00:00:00 | | 2016-12-08 | 360,000 | 1.61 | 1.65 | 1.61 | 1.64 | 00:00:00 | | 2016-12-09 | 307,300 | 1.64 | 1.65 | 1.59 | 1.61 | 00:00:00 | | 2016-12-12 | 323,100 | 1.61 | 1.64 | 1.58 | 1.59 | 00:00:00 | | 2016-12-13 | 251,600 | 1.59 | 1.61 | 1.57 | 1.59 | 00:00:00 | | 2016-12-14 | 130,100 | 1.60 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2016-12-15 | 107,800 | 1.60 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2016-12-16 | 392,000 | 1.62 | 1.62 | 1.57 | 1.60 | 00:00:00 | | 2016-12-19 | 419,400 | 1.58 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2016-12-20 | 192,100 | 1.64 | 1.64 | 1.62 | 1.62 | 00:00:00 | | 2016-12-21 | 225,900 | 1.64 | 1.64 | 1.61 | 1.62 | 00:00:00 | | 2016-12-22 | 143,900 | 1.64 | 1.64 | 1.59 | 1.60 | 00:00:00 | | 2016-12-23 | 112,800 | 1.61 | 1.61 | 1.59 | 1.61 | 00:00:00 | | 2016-12-26 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2016-12-27 | 134,600 | 1.59 | 1.62 | 1.59 | 1.61 | 00:00:00 | | 2016-12-28 | 175,900 | 1.60 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2016-12-29 | 209,500 | 1.60 | 1.62 | 1.58 | 1.61 | 00:00:00 | | 2016-12-30 | 132,600 | 1.59 | 1.61 | 1.59 | 1.61 | 00:00:00 | | 2017-01-02 | 130,500 | 1.61 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2017-01-03 | 494,900 | 1.63 | 1.68 | 1.62 | 1.66 | 00:00:00 | | 2017-01-04 | 285,800 | 1.68 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2017-01-05 | 544,400 | 1.68 | 1.71 | 1.67 | 1.67 | 00:00:00 | | 2017-01-06 | 89,100 | 1.66 | 1.67 | 1.66 | 1.67 | 00:00:00 | | 2017-01-09 | 183,500 | 1.68 | 1.68 | 1.62 | 1.63 | 00:00:00 | | 2017-01-10 | 216,200 | 1.63 | 1.63 | 1.59 | 1.62 | 00:00:00 | | 2017-01-11 | 305,400 | 1.65 | 1.70 | 1.60 | 1.68 | 00:00:00 | | 2017-01-12 | 144,500 | 1.69 | 1.69 | 1.62 | 1.65 | 00:00:00 | | 2017-01-13 | 337,200 | 1.63 | 1.66 | 1.63 | 1.63 | 00:00:00 | | 2017-01-16 | 247,300 | 1.63 | 1.64 | 1.59 | 1.60 | 00:00:00 | | 2017-01-17 | 235,800 | 1.59 | 1.63 | 1.55 | 1.62 | 00:00:00 | | 2017-01-18 | 186,000 | 1.60 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2017-01-19 | 183,800 | 1.62 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2017-01-20 | 201,900 | 1.66 | 1.67 | 1.65 | 1.66 | 00:00:00 | | 2017-01-23 | 146,300 | 1.65 | 1.67 | 1.63 | 1.65 | 00:00:00 | | 2017-01-24 | 160,600 | 1.64 | 1.65 | 1.62 | 1.65 | 00:00:00 | | 2017-01-25 | 434,600 | 1.63 | 1.67 | 1.63 | 1.63 | 00:00:00 | | 2017-01-26 | 395,500 | 1.64 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2017-01-27 | 232,700 | 1.66 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2017-01-30 | 358,100 | 1.69 | 1.70 | 1.63 | 1.64 | 00:00:00 | | 2017-01-31 | 191,300 | 1.64 | 1.64 | 1.61 | 1.61 | 00:00:00 | | 2017-02-01 | 188,500 | 1.63 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2017-02-02 | 511,200 | 1.60 | 1.61 | 1.55 | 1.57 | 00:00:00 | | 2017-02-03 | 1,564,400 | 1.62 | 1.66 | 1.58 | 1.65 | 00:00:00 | | 2017-02-06 | 411,700 | 1.66 | 1.67 | 1.60 | 1.62 | 00:00:00 | | 2017-02-07 | 216,000 | 1.61 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2017-02-08 | 160,700 | 1.60 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2017-02-09 | 411,900 | 1.60 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2017-02-10 | 94,000 | 1.62 | 1.64 | 1.61 | 1.62 | 00:00:00 | | 2017-02-13 | 212,100 | 1.61 | 1.65 | 1.61 | 1.64 | 00:00:00 | | 2017-02-14 | 109,200 | 1.63 | 1.66 | 1.63 | 1.64 | 00:00:00 | | 2017-02-15 | 104,900 | 1.66 | 1.66 | 1.64 | 1.64 | 00:00:00 | | 2017-02-16 | 191,300 | 1.64 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2017-02-17 | 136,400 | 1.62 | 1.63 | 1.61 | 1.62 | 00:00:00 | | 2017-02-20 | 418,000 | 1.63 | 1.63 | 1.60 | 1.61 | 00:00:00 | | 2017-02-21 | 240,500 | 1.61 | 1.65 | 1.61 | 1.65 | 00:00:00 | | 2017-02-22 | 592,300 | 1.65 | 1.69 | 1.62 | 1.63 | 00:00:00 | | 2017-02-23 | 136,700 | 1.63 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2017-02-24 | 139,700 | 1.62 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2017-02-27 | 56,600 | 1.61 | 1.63 | 1.61 | 1.62 | 00:00:00 | | 2017-02-28 | 302,400 | 1.62 | 1.65 | 1.62 | 1.64 | 00:00:00 | | 2017-03-01 | 156,900 | 1.66 | 1.67 | 1.63 | 1.66 | 00:00:00 | | 2017-03-02 | 110,900 | 1.67 | 1.67 | 1.65 | 1.66 | 00:00:00 | | 2017-03-03 | 137,400 | 1.67 | 1.67 | 1.65 | 1.67 | 00:00:00 | | 2017-03-06 | 133,900 | 1.67 | 1.68 | 1.66 | 1.67 | 00:00:00 | | 2017-03-07 | 578,900 | 1.68 | 1.77 | 1.67 | 1.75 | 00:00:00 | | 2017-03-08 | 377,900 | 1.71 | 1.74 | 1.70 | 1.71 | 00:00:00 | | 2017-03-09 | 66,500 | 1.72 | 1.73 | 1.70 | 1.73 | 00:00:00 | | 2017-03-10 | 113,000 | 1.72 | 1.74 | 1.71 | 1.72 | 00:00:00 | | 2017-03-13 | 1,140,800 | 1.74 | 1.82 | 1.74 | 1.80 | 00:00:00 | | 2017-03-14 | 285,900 | 1.81 | 1.81 | 1.75 | 1.77 | 00:00:00 | | 2017-03-15 | 169,200 | 1.80 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2017-03-16 | 1,148,500 | 1.75 | 1.75 | 1.67 | 1.70 | 00:00:00 | | 2017-03-17 | 636,100 | 1.70 | 1.71 | 1.68 | 1.68 | 00:00:00 | | 2017-03-20 | 575,600 | 1.68 | 1.71 | 1.68 | 1.71 | 00:00:00 | | 2017-03-21 | 376,300 | 1.71 | 1.74 | 1.70 | 1.72 | 00:00:00 | | 2017-03-22 | 381,100 | 1.70 | 1.73 | 1.68 | 1.71 | 00:00:00 | | 2017-03-23 | 239,100 | 1.70 | 1.73 | 1.69 | 1.71 | 00:00:00 | | 2017-03-24 | 815,400 | 1.74 | 1.80 | 1.74 | 1.75 | 00:00:00 | | 2017-03-27 | 490,100 | 1.75 | 1.76 | 1.71 | 1.75 | 00:00:00 | | 2017-03-28 | 615,800 | 1.72 | 1.77 | 1.72 | 1.76 | 00:00:00 | | 2017-03-29 | 475,900 | 1.76 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2017-03-30 | 656,100 | 1.77 | 1.85 | 1.77 | 1.84 | 00:00:00 | | 2017-03-31 | 689,200 | 1.84 | 1.90 | 1.81 | 1.89 | 00:00:00 | | 2017-04-03 | 958,600 | 1.90 | 1.98 | 1.90 | 1.96 | 00:00:00 | | 2017-04-04 | 347,600 | 1.96 | 1.98 | 1.93 | 1.96 | 00:00:00 | | 2017-04-05 | 1,043,500 | 1.97 | 2.09 | 1.94 | 2.06 | 00:00:00 | | 2017-04-06 | 731,200 | 2.03 | 2.12 | 1.99 | 2.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
