|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-08-14 | 94 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2001-08-15 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2001-08-16 | 11 | 1.21 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2001-08-17 | 19 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2001-08-20 | 3 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2001-08-21 | 510 | 1.19 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2001-08-22 | 148 | 1.19 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2001-08-23 | 581 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2001-08-24 | 792 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2001-08-27 | 748 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2001-08-28 | 20 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2001-08-29 | 831 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2001-08-30 | 149 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2001-08-31 | 200 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2001-09-03 | 36 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2001-09-04 | 87 | 1.16 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2001-09-05 | 107 | 1.17 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2001-09-06 | 102 | 1.16 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2001-09-07 | 139 | 1.16 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2001-09-10 | 188 | 1.16 | 1.17 | 1.08 | 1.17 | 00:00:00 | | 2001-09-11 | 135 | 1.15 | 1.16 | 1.10 | 1.15 | 00:00:00 | | 2001-09-12 | 1,141 | 1.04 | 1.14 | 1.04 | 1.13 | 00:00:00 | | 2001-09-13 | 1,019 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2001-09-14 | 1,005 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2001-09-17 | 1,632 | 1.04 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2001-09-18 | 91 | 1.10 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-09-19 | 153 | 1.10 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2001-09-20 | 55 | 1.11 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2001-09-21 | 255 | 1.12 | 1.15 | 1.10 | 1.11 | 00:00:00 | | 2001-09-24 | 7 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2001-09-25 | 34 | 1.12 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2001-09-26 | 98 | 1.11 | 1.20 | 1.11 | 1.16 | 00:00:00 | | 2001-09-27 | 32 | 1.13 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2001-09-28 | 31 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2001-10-01 | 14 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2001-10-02 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2001-10-03 | 11 | 1.15 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2001-10-04 | 181 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2001-10-05 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2001-10-08 | 5 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2001-10-09 | 408 | 1.11 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2001-10-10 | 52 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2001-10-11 | 40 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2001-10-12 | 1 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-10-15 | 8 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-10-16 | 58 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2001-10-17 | 93 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2001-10-18 | 19 | 1.16 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2001-10-19 | 711 | 1.13 | 1.28 | 1.13 | 1.18 | 00:00:00 | | 2001-10-22 | 97 | 1.23 | 1.23 | 1.17 | 1.19 | 00:00:00 | | 2001-10-23 | 67 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2001-10-24 | 115 | 1.18 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2001-10-25 | 74 | 1.21 | 1.23 | 1.16 | 1.16 | 00:00:00 | | 2001-10-26 | 285 | 1.15 | 1.18 | 1.14 | 1.17 | 00:00:00 | | 2001-10-29 | 199 | 1.15 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2001-10-30 | 13 | 1.15 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2001-10-31 | 152 | 1.16 | 1.16 | 1.11 | 1.13 | 00:00:00 | | 2001-11-01 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2001-11-02 | 22 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2001-11-05 | 54 | 1.14 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2001-11-06 | 5 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2001-11-07 | 305 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2001-11-08 | 78 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2001-11-09 | 30 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2001-11-12 | 9 | 1.13 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2001-11-13 | 131 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2001-11-14 | 20 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-11-15 | 82 | 1.14 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2001-11-16 | 498 | 1.15 | 1.21 | 1.15 | 1.17 | 00:00:00 | | 2001-11-19 | 165 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2001-11-20 | 1,382 | 1.19 | 1.28 | 1.18 | 1.21 | 00:00:00 | | 2001-11-21 | 200 | 1.22 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2001-11-22 | 4 | 1.19 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2001-11-23 | 167 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2001-11-26 | 845 | 1.25 | 1.34 | 1.25 | 1.29 | 00:00:00 | | 2001-11-27 | 460 | 1.29 | 1.35 | 1.29 | 1.32 | 00:00:00 | | 2001-11-28 | 160 | 1.32 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2001-11-29 | 299 | 1.34 | 1.34 | 1.27 | 1.30 | 00:00:00 | | 2001-11-30 | 27 | 1.30 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2001-12-03 | 17 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2001-12-04 | 21 | 1.29 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2001-12-05 | 84 | 1.29 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2001-12-06 | 63 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2001-12-07 | 110 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2001-12-10 | 240 | 1.30 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2001-12-11 | 164 | 1.32 | 1.34 | 1.31 | 1.34 | 00:00:00 | | 2001-12-12 | 1,071 | 1.34 | 1.43 | 1.33 | 1.39 | 00:00:00 | | 2001-12-13 | 614 | 1.40 | 1.41 | 1.33 | 1.35 | 00:00:00 | | 2001-12-14 | 692 | 1.33 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2001-12-17 | 114 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2001-12-18 | 40 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2001-12-19 | 95 | 1.35 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2001-12-20 | 184 | 1.34 | 1.37 | 1.33 | 1.37 | 00:00:00 | | 2001-12-21 | 110 | 1.38 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2001-12-24 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2001-12-25 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2001-12-26 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2001-12-27 | 47 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2001-12-28 | 2,185 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2001-12-31 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2002-01-01 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2002-01-02 | 15 | 1.38 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2002-01-03 | 25 | 1.39 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2002-01-04 | 112 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2002-01-07 | 6 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2002-01-08 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2002-01-09 | 100 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2002-01-10 | 11 | 1.39 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2002-01-11 | 22 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2002-01-14 | 22 | 1.37 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2002-01-15 | 88 | 1.38 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2002-01-16 | 26 | 1.36 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2002-01-17 | 5 | 1.36 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2002-01-18 | 122 | 1.35 | 1.38 | 1.34 | 1.37 | 00:00:00 | | 2002-01-21 | 13 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2002-01-22 | 21 | 1.37 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2002-01-23 | 1 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | | 2002-01-24 | 25 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2002-01-25 | 28 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2002-01-28 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2002-01-29 | 14 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
