|
 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 | | 2003-06-17 | 85,000 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2003-06-18 | 2,700 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2003-06-19 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-06-20 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-06-23 | 200 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2003-06-24 | 900 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2003-06-25 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-06-26 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-06-27 | 61,300 | 1.38 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2003-06-30 | 29,700 | 1.42 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2003-07-01 | 500 | 1.44 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2003-07-02 | 2,200 | 1.44 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2003-07-03 | 6,100 | 1.44 | 1.44 | 1.39 | 1.42 | 00:00:00 | | 2003-07-04 | 200 | 1.43 | 1.44 | 1.43 | 1.44 | 00:00:00 | | 2003-07-07 | 1,200 | 1.42 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2003-07-08 | 800 | 1.43 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2003-07-09 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-07-10 | 118,800 | 1.43 | 1.43 | 1.35 | 1.41 | 00:00:00 | | 2003-07-11 | 9,300 | 1.40 | 1.41 | 1.35 | 1.39 | 00:00:00 | | 2003-07-14 | 11,700 | 1.40 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2003-07-15 | 15,500 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2003-07-16 | 108,100 | 1.36 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2003-07-17 | 1,200 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2003-07-18 | 1,200 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2003-07-21 | 0 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2003-07-22 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2003-07-23 | 3,600 | 1.36 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2003-07-24 | 6,700 | 1.34 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2003-07-25 | 200 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2003-07-28 | 2,900 | 1.36 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2003-07-29 | 600 | 1.36 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2003-07-30 | 300 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2003-07-31 | 900 | 1.36 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2003-08-01 | 100 | 1.36 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2003-08-04 | 102,100 | 1.36 | 1.37 | 1.33 | 1.36 | 00:00:00 | | 2003-08-05 | 10,500 | 1.36 | 1.36 | 1.31 | 1.33 | 00:00:00 | | 2003-08-06 | 1,600 | 1.34 | 1.34 | 1.31 | 1.32 | 00:00:00 | | 2003-08-07 | 131,200 | 1.34 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2003-08-08 | 9,600 | 1.33 | 1.34 | 1.21 | 1.31 | 00:00:00 | | 2003-08-11 | 100 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2003-08-12 | 3,200 | 1.31 | 1.31 | 1.29 | 1.31 | 00:00:00 | | 2003-08-13 | 500 | 1.32 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2003-08-14 | 18,500 | 1.31 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2003-08-15 | 3,200 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2003-08-18 | 800 | 1.35 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2003-08-19 | 4,600 | 1.34 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2003-08-20 | 200 | 1.34 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2003-08-21 | 3,000 | 1.34 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2003-08-22 | 600 | 1.36 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2003-08-25 | 100 | 1.36 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2003-08-26 | 1,000 | 1.36 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2003-08-27 | 4,200 | 1.36 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2003-08-28 | 6,200 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2003-08-29 | 100 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-09-01 | 2,000 | 1.41 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2003-09-02 | 2,000 | 1.39 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2003-09-03 | 500 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2003-09-04 | 800 | 1.41 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2003-09-05 | 1,300 | 1.41 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2003-09-08 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-09-09 | 1,800 | 1.42 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-09-10 | 3,900 | 1.42 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2003-09-11 | 3,600 | 1.43 | 1.43 | 1.37 | 1.43 | 00:00:00 | | 2003-09-12 | 1,100 | 1.43 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2003-09-15 | 1,100 | 1.43 | 1.43 | 1.39 | 1.42 | 00:00:00 | | 2003-09-16 | 900 | 1.42 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2003-09-17 | 2,800 | 1.43 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2003-09-18 | 2,800 | 1.42 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2003-09-19 | 500 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-09-22 | 11,800 | 1.40 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2003-09-23 | 2,000 | 1.42 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2003-09-24 | 600 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-09-25 | 3,300 | 1.42 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2003-09-26 | 400 | 1.41 | 1.42 | 1.41 | 1.42 | 00:00:00 | | 2003-09-29 | 1,000 | 1.41 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-09-30 | 1,100 | 1.42 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-10-01 | 1,000 | 1.42 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-10-02 | 3,600 | 1.42 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2003-10-03 | 1,600 | 1.41 | 1.41 | 1.40 | 1.41 | 00:00:00 | | 2003-10-06 | 22,400 | 1.41 | 1.41 | 1.40 | 1.41 | 00:00:00 | | 2003-10-07 | 2,000 | 1.41 | 1.42 | 1.41 | 1.42 | 00:00:00 | | 2003-10-08 | 1,700 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-10-09 | 2,100 | 1.42 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2003-10-10 | 2,500 | 1.43 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2003-10-13 | 1,100 | 1.43 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2003-10-14 | 1,100 | 1.43 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2003-10-15 | 1,400 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2003-10-16 | 5,100 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2003-10-17 | 30,600 | 1.40 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2003-10-20 | 2,100 | 1.40 | 1.41 | 1.40 | 1.41 | 00:00:00 | | 2003-10-21 | 2,100 | 1.41 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2003-10-22 | 3,100 | 1.42 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2003-10-23 | 1,700 | 1.43 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2003-10-24 | 1,100 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-10-27 | 3,500 | 1.43 | 1.43 | 1.39 | 1.40 | 00:00:00 | | 2003-10-28 | 4,200 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2003-10-29 | 1,100 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-10-30 | 10,300 | 1.40 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2003-10-31 | 100 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-11-03 | 100 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-11-04 | 6,300 | 1.43 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2003-11-05 | 1,600 | 1.42 | 1.42 | 1.37 | 1.41 | 00:00:00 | | 2003-11-06 | 15,800 | 1.42 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2003-11-07 | 200 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-11-10 | 3,100 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-11-11 | 100 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-11-12 | 300 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-11-13 | 800 | 1.42 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2003-11-14 | 1,900 | 1.43 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2003-11-17 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-11-18 | 1,400 | 1.43 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2003-11-19 | 24,800 | 1.43 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2003-11-20 | 29,200 | 1.45 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2003-11-21 | 23,700 | 1.40 | 1.46 | 1.40 | 1.46 | 00:00:00 | | 2003-11-24 | 10,100 | 1.46 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2003-11-25 | 7,000 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-11-26 | 2,400 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-11-27 | 10,800 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2003-11-28 | 7,500 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | | 2003-12-01 | 19,700 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2003-12-02 | 44,200 | 1.48 | 1.55 | 1.48 | 1.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
