|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-12-31 | 165 | 1.44 | 1.49 | 1.42 | 1.49 | 00:00:00 | | 2003-01-01 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2003-01-02 | 1,700 | 1.43 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2003-01-03 | 3,200 | 1.43 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2003-01-06 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-01-07 | 3,000 | 1.43 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2003-01-08 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-01-09 | 1,000 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-01-10 | 500 | 1.40 | 1.41 | 1.40 | 1.41 | 00:00:00 | | 2003-01-13 | 500 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-01-14 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-01-15 | 400 | 1.42 | 1.42 | 1.39 | 1.41 | 00:00:00 | | 2003-01-16 | 19,700 | 1.40 | 1.41 | 1.37 | 1.40 | 00:00:00 | | 2003-01-17 | 20,300 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2003-01-20 | 4,200 | 1.41 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2003-01-21 | 1,100 | 1.41 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2003-01-22 | 28,600 | 1.40 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2003-01-23 | 1,900 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2003-01-24 | 181,500 | 1.40 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2003-01-27 | 77,500 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2003-01-28 | 7,000 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2003-01-29 | 200 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2003-01-30 | 17,200 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2003-01-31 | 33,300 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2003-02-03 | 9,100 | 1.40 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2003-02-04 | 100,000 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2003-02-05 | 3,600 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2003-02-06 | 72,100 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-02-07 | 300 | 1.43 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2003-02-10 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2003-02-11 | 88,800 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2003-02-12 | 100 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2003-02-13 | 500 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2003-02-14 | 600 | 1.41 | 1.42 | 1.39 | 1.41 | 00:00:00 | | 2003-02-17 | 900 | 1.42 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2003-02-18 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2003-02-19 | 12,500 | 1.41 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2003-02-20 | 8,300 | 1.39 | 1.39 | 1.36 | 1.37 | 00:00:00 | | 2003-02-21 | 10,100 | 1.39 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2003-02-24 | 100 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2003-02-25 | 1,400 | 1.40 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2003-02-26 | 100 | 1.40 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2003-02-27 | 100 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2003-02-28 | 100 | 1.39 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2003-03-03 | 14,200 | 1.40 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2003-03-04 | 1,500 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2003-03-05 | 75,100 | 1.40 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2003-03-06 | 200 | 1.37 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2003-03-07 | 100 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2003-03-10 | 100 | 1.39 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2003-03-11 | 102,400 | 1.39 | 1.39 | 1.35 | 1.37 | 00:00:00 | | 2003-03-12 | 5,900 | 1.37 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2003-03-13 | 103,900 | 1.38 | 1.38 | 1.34 | 1.37 | 00:00:00 | | 2003-03-14 | 1,500 | 1.37 | 1.37 | 1.33 | 1.36 | 00:00:00 | | 2003-03-17 | 1,000 | 1.36 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2003-03-18 | 2,000 | 1.35 | 1.37 | 1.33 | 1.37 | 00:00:00 | | 2003-03-19 | 18,300 | 1.37 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2003-03-20 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2003-03-21 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2003-03-24 | 600 | 1.39 | 1.39 | 1.34 | 1.37 | 00:00:00 | | 2003-03-25 | 1,400 | 1.37 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2003-03-26 | 800 | 1.37 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2003-03-27 | 16,300 | 1.37 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2003-03-28 | 9,200 | 1.37 | 1.37 | 1.33 | 1.36 | 00:00:00 | | 2003-03-31 | 100 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2003-04-01 | 400 | 1.36 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2003-04-02 | 100 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2003-04-03 | 1,200 | 1.36 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2003-04-04 | 19,000 | 1.36 | 1.37 | 1.30 | 1.34 | 00:00:00 | | 2003-04-07 | 60,300 | 1.34 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2003-04-08 | 4,300 | 1.32 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2003-04-09 | 6,000 | 1.34 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2003-04-10 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2003-04-11 | 0 | 1.32 | 1.33 | 1.32 | 1.33 | 00:00:00 | | 2003-04-14 | 35,300 | 1.32 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2003-04-15 | 115,300 | 1.34 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2003-04-16 | 5,300 | 1.35 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2003-04-17 | 17,000 | 1.35 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2003-04-18 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2003-04-21 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2003-04-22 | 3,500 | 1.35 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2003-04-23 | 5,900 | 1.37 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2003-04-24 | 11,700 | 1.37 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2003-04-25 | 4,300 | 1.37 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2003-04-28 | 13,000 | 1.39 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2003-04-29 | 21,300 | 1.37 | 1.38 | 1.33 | 1.35 | 00:00:00 | | 2003-04-30 | 5,100 | 1.37 | 1.37 | 1.32 | 1.35 | 00:00:00 | | 2003-05-01 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2003-05-02 | 1,200 | 1.36 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2003-05-05 | 1,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2003-05-06 | 700 | 1.37 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2003-05-07 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2003-05-08 | 3,000 | 1.35 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2003-05-09 | 600 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2003-05-12 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2003-05-13 | 300 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2003-05-14 | 300 | 1.35 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2003-05-15 | 1,700 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2003-05-16 | 1,400 | 1.35 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2003-05-19 | 1,000 | 1.36 | 1.36 | 1.33 | 1.34 | 00:00:00 | | 2003-05-20 | 19,400 | 1.34 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2003-05-21 | 1,000 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2003-05-22 | 1,000 | 1.34 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2003-05-23 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2003-05-26 | 400 | 1.35 | 1.35 | 1.33 | 1.34 | 00:00:00 | | 2003-05-27 | 1,900 | 1.34 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2003-05-28 | 100 | 1.34 | 1.34 | 1.33 | 1.34 | 00:00:00 | | 2003-05-29 | 100 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2003-05-30 | 7,400 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2003-06-02 | 200 | 1.38 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2003-06-03 | 1,100 | 1.35 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2003-06-04 | 27,700 | 1.35 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2003-06-05 | 53,000 | 1.35 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2003-06-06 | 203,700 | 1.35 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2003-06-09 | 64,600 | 1.38 | 1.42 | 1.37 | 1.38 | 00:00:00 | | 2003-06-10 | 1,200 | 1.40 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2003-06-11 | 900 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2003-06-12 | 26,300 | 1.39 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2003-06-13 | 700 | 1.40 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2003-06-16 | 41,400 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2003-06-17 | 85,000 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
