|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-01-29 | 14 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2002-01-30 | 117 | 1.36 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2002-01-31 | 36 | 1.35 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2002-02-01 | 2,060 | 1.35 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2002-02-04 | 313 | 1.38 | 1.40 | 1.31 | 1.36 | 00:00:00 | | 2002-02-05 | 38 | 1.35 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2002-02-06 | 7 | 1.36 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2002-02-07 | 70 | 1.36 | 1.37 | 1.36 | 1.37 | 00:00:00 | | 2002-02-08 | 275 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2002-02-11 | 2 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2002-02-12 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2002-02-13 | 6 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2002-02-14 | 15 | 1.37 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2002-02-15 | 117 | 1.37 | 1.38 | 1.32 | 1.38 | 00:00:00 | | 2002-02-18 | 43 | 1.38 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2002-02-19 | 206 | 1.37 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2002-02-20 | 53 | 1.37 | 1.38 | 1.37 | 1.38 | 00:00:00 | | 2002-02-21 | 79 | 1.39 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2002-02-22 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2002-02-25 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2002-02-26 | 8 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | | 2002-02-27 | 278 | 1.36 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2002-02-28 | 284 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2002-03-01 | 10 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2002-03-04 | 39 | 1.36 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2002-03-05 | 10 | 1.36 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2002-03-06 | 1 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2002-03-07 | 1 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2002-03-08 | 47 | 1.36 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2002-03-11 | 14 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2002-03-12 | 151 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2002-03-13 | 104 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2002-03-14 | 14 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2002-03-15 | 112 | 1.35 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2002-03-18 | 169 | 1.36 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2002-03-19 | 5 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2002-03-20 | 1,478 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2002-03-21 | 27 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2002-03-22 | 52 | 1.36 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2002-03-25 | 350 | 1.35 | 1.39 | 1.34 | 1.39 | 00:00:00 | | 2002-03-26 | 111 | 1.37 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2002-03-27 | 133 | 1.37 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2002-03-28 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2002-03-29 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2002-04-01 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2002-04-02 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2002-04-03 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2002-04-04 | 328 | 1.38 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2002-04-05 | 882 | 1.37 | 1.45 | 1.37 | 1.39 | 00:00:00 | | 2002-04-08 | 1,444 | 1.43 | 1.51 | 1.43 | 1.45 | 00:00:00 | | 2002-04-09 | 155 | 1.46 | 1.46 | 1.42 | 1.45 | 00:00:00 | | 2002-04-10 | 105 | 1.45 | 1.46 | 1.43 | 1.43 | 00:00:00 | | 2002-04-11 | 116 | 1.45 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2002-04-12 | 28 | 1.44 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2002-04-15 | 75 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2002-04-16 | 194 | 1.45 | 1.47 | 1.44 | 1.45 | 00:00:00 | | 2002-04-17 | 173 | 1.44 | 1.44 | 1.37 | 1.38 | 00:00:00 | | 2002-04-18 | 20 | 1.39 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2002-04-19 | 936 | 1.38 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2002-04-22 | 2 | 1.46 | 1.46 | 1.43 | 1.43 | 00:00:00 | | 2002-04-23 | 227 | 1.43 | 1.47 | 1.43 | 1.43 | 00:00:00 | | 2002-04-24 | 131 | 1.42 | 1.46 | 1.42 | 1.44 | 00:00:00 | | 2002-04-25 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2002-04-26 | 2 | 1.46 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2002-04-29 | 10,165 | 1.46 | 1.48 | 1.44 | 1.45 | 00:00:00 | | 2002-04-30 | 74 | 1.47 | 1.50 | 1.44 | 1.49 | 00:00:00 | | 2002-05-01 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2002-05-02 | 33 | 1.46 | 1.46 | 1.45 | 1.45 | 00:00:00 | | 2002-05-03 | 662 | 1.46 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2002-05-06 | 29 | 1.45 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2002-05-07 | 710 | 1.47 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2002-05-08 | 108 | 1.45 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2002-05-09 | 141 | 1.47 | 1.47 | 1.43 | 1.43 | 00:00:00 | | 2002-05-10 | 179 | 1.45 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2002-05-13 | 19 | 1.43 | 1.46 | 1.42 | 1.46 | 00:00:00 | | 2002-05-14 | 310 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2002-05-15 | 50 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2002-05-16 | 3,233 | 1.45 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2002-05-17 | 26 | 1.43 | 1.44 | 1.43 | 1.44 | 00:00:00 | | 2002-05-20 | 20 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2002-05-21 | 22 | 1.43 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2002-05-22 | 51 | 1.46 | 1.46 | 1.44 | 1.44 | 00:00:00 | | 2002-05-23 | 4 | 1.43 | 1.44 | 1.43 | 1.44 | 00:00:00 | | 2002-05-24 | 43 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2002-05-27 | 117 | 1.44 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2002-05-28 | 1,201 | 1.45 | 1.47 | 1.44 | 1.44 | 00:00:00 | | 2002-05-29 | 1,264 | 1.46 | 1.47 | 1.43 | 1.44 | 00:00:00 | | 2002-05-30 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2002-05-31 | 1 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2002-06-03 | 100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2002-06-04 | 128 | 1.43 | 1.44 | 1.43 | 1.44 | 00:00:00 | | 2002-06-05 | 20 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2002-06-06 | 7 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2002-06-07 | 23 | 1.45 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2002-06-10 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2002-06-11 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2002-06-12 | 20 | 1.41 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2002-06-13 | 61 | 1.43 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2002-06-14 | 1,015 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2002-06-17 | 26 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2002-06-18 | 100 | 1.43 | 1.43 | 1.41 | 1.41 | 00:00:00 | | 2002-06-19 | 1,834 | 1.43 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2002-06-20 | 110 | 1.44 | 1.44 | 1.42 | 1.42 | 00:00:00 | | 2002-06-21 | 90 | 1.43 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2002-06-24 | 41 | 1.42 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2002-06-25 | 367 | 1.40 | 1.44 | 1.32 | 1.41 | 00:00:00 | | 2002-06-26 | 195 | 1.40 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2002-06-27 | 691 | 1.43 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2002-06-28 | 105 | 1.43 | 1.44 | 1.42 | 1.44 | 00:00:00 | | 2002-07-01 | 27 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2002-07-02 | 56 | 1.43 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2002-07-03 | 6 | 1.40 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2002-07-04 | 278 | 1.42 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2002-07-05 | 316 | 1.40 | 1.43 | 1.39 | 1.40 | 00:00:00 | | 2002-07-08 | 2 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2002-07-09 | 5 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2002-07-10 | 507 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2002-07-11 | 6 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2002-07-12 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2002-07-15 | 100 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2002-07-16 | 13 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
