|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-04-06 | 731,200 | 2.03 | 2.12 | 1.99 | 2.09 | 00:00:00 | | 2017-04-07 | 833,900 | 2.10 | 2.18 | 2.09 | 2.18 | 00:00:00 | | 2017-04-10 | 742,700 | 2.18 | 2.20 | 2.07 | 2.12 | 00:00:00 | | 2017-04-11 | 463,500 | 2.07 | 2.20 | 2.07 | 2.18 | 00:00:00 | | 2017-04-12 | 1,191,500 | 2.18 | 2.35 | 2.18 | 2.31 | 00:00:00 | | 2017-04-13 | 312,300 | 2.31 | 2.32 | 2.26 | 2.28 | 00:00:00 | | 2017-04-14 | 0 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2017-04-17 | 0 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2017-04-18 | 628,700 | 2.29 | 2.33 | 2.25 | 2.30 | 00:00:00 | | 2017-04-19 | 1,397,100 | 2.26 | 2.30 | 2.11 | 2.22 | 00:00:00 | | 2017-04-20 | 547,300 | 2.20 | 2.24 | 2.12 | 2.24 | 00:00:00 | | 2017-04-21 | 569,600 | 2.24 | 2.26 | 2.19 | 2.22 | 00:00:00 | | 2017-04-24 | 491,100 | 2.24 | 2.24 | 2.19 | 2.20 | 00:00:00 | | 2017-04-25 | 395,600 | 2.21 | 2.21 | 2.18 | 2.18 | 00:00:00 | | 2017-04-26 | 757,800 | 2.21 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2017-04-27 | 742,200 | 2.27 | 2.39 | 2.27 | 2.38 | 00:00:00 | | 2017-04-28 | 420,900 | 2.39 | 2.39 | 2.29 | 2.33 | 00:00:00 | | 2017-05-01 | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 00:00:00 | | 2017-05-02 | 2,102,700 | 2.31 | 2.62 | 2.31 | 2.55 | 00:00:00 | | 2017-05-03 | 1,018,400 | 2.57 | 2.57 | 2.49 | 2.56 | 00:00:00 | | 2017-05-04 | 1,696,800 | 2.56 | 2.74 | 2.56 | 2.61 | 00:00:00 | | 2017-05-05 | 804,100 | 2.63 | 2.65 | 2.56 | 2.63 | 00:00:00 | | 2017-05-08 | 612,400 | 2.65 | 2.69 | 2.62 | 2.66 | 00:00:00 | | 2017-05-09 | 521,000 | 2.66 | 2.67 | 2.60 | 2.61 | 00:00:00 | | 2017-05-10 | 432,500 | 2.60 | 2.65 | 2.54 | 2.59 | 00:00:00 | | 2017-05-11 | 463,600 | 2.60 | 2.60 | 2.52 | 2.53 | 00:00:00 | | 2017-05-12 | 351,100 | 2.55 | 2.56 | 2.51 | 2.51 | 00:00:00 | | 2017-05-15 | 386,500 | 2.51 | 2.62 | 2.51 | 2.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
