|
 MOTA-ENGIL SGPS - [Ticker: EGL.LS] |     | | Última Transacción | 3,598 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | +0,150 (+4,350%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,598 | Mínimo | 3,468 | | Volumen | 1.027.782 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,694 x 3.300.000 - 1,720 x 110.600 | Yield | | | Cierre Anterior | 3,448 | PER | 0,00% | | Apertura | 3,480 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EGL.LS desde 2000-01-01 hasta 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 1,89 | 404 | 1,90 | 1,89 | 1,89 | 00:00:00 | | 2000-01-05 | 1,89 | 255 | 1,89 | 1,87 | 1,87 | 00:00:00 | | 2000-01-06 | 1,87 | 154 | 1,94 | 1,87 | 1,94 | 00:00:00 | | 2000-01-07 | 1,88 | 177 | 1,91 | 1,88 | 1,88 | 00:00:00 | | 2000-01-10 | 1,88 | 121 | 1,88 | 1,84 | 1,88 | 00:00:00 | | 2000-01-11 | 1,89 | 2.631 | 1,89 | 1,87 | 1,87 | 00:00:00 | | 2000-01-12 | 1,88 | 564 | 1,90 | 1,87 | 1,87 | 00:00:00 | | 2000-01-13 | 1,88 | 92 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2000-01-14 | 1,89 | 189 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2000-01-17 | 1,89 | 2.198 | 1,90 | 1,88 | 1,89 | 00:00:00 | | 2000-01-18 | 1,90 | 360 | 1,90 | 1,88 | 1,88 | 00:00:00 | | 2000-01-19 | 1,88 | 1.971 | 1,89 | 1,88 | 1,88 | 00:00:00 | | 2000-01-20 | 1,88 | 332 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2000-01-21 | 1,88 | 596 | 1,89 | 1,88 | 1,88 | 00:00:00 | | 2000-01-24 | 1,91 | 2.868 | 1,99 | 1,90 | 1,90 | 00:00:00 | | 2000-01-25 | 1,92 | 1.200 | 1,98 | 1,90 | 1,98 | 00:00:00 | | 2000-01-26 | 1,90 | 1.433 | 1,94 | 1,90 | 1,90 | 00:00:00 | | 2000-01-27 | 1,90 | 383 | 1,90 | 1,86 | 1,90 | 00:00:00 | | 2000-01-28 | 1,88 | 330 | 1,90 | 1,82 | 1,89 | 00:00:00 | | 2000-01-31 | 1,88 | 223 | 1,88 | 1,83 | 1,83 | 00:00:00 | | 2000-02-01 | 1,89 | 253 | 1,89 | 1,86 | 1,86 | 00:00:00 | | 2000-02-02 | 1,87 | 94 | 1,89 | 1,86 | 1,87 | 00:00:00 | | 2000-02-03 | 1,88 | 311 | 1,88 | 1,87 | 1,88 | 00:00:00 | | 2000-02-04 | 1,89 | 242 | 1,90 | 1,88 | 1,88 | 00:00:00 | | 2000-02-07 | 1,88 | 145 | 1,88 | 1,87 | 1,87 | 00:00:00 | | 2000-02-08 | 1,88 | 1.205 | 1,88 | 1,86 | 1,86 | 00:00:00 | | 2000-02-09 | 1,94 | 2.839 | 1,96 | 1,88 | 1,88 | 00:00:00 | | 2000-02-10 | 1,95 | 516 | 1,95 | 1,93 | 1,94 | 00:00:00 | | 2000-02-11 | 1,95 | 794 | 1,96 | 1,95 | 1,96 | 00:00:00 | | 2000-02-14 | 1,95 | 2.298 | 1,95 | 1,94 | 1,95 | 00:00:00 | | 2000-02-15 | 1,95 | 649 | 1,95 | 1,94 | 1,94 | 00:00:00 | | 2000-02-16 | 1,96 | 611 | 1,98 | 1,95 | 1,95 | 00:00:00 | | 2000-02-17 | 1,97 | 669 | 1,97 | 1,96 | 1,96 | 00:00:00 | | 2000-02-18 | 1,99 | 1.235 | 1,99 | 1,97 | 1,97 | 00:00:00 | | 2000-02-21 | 1,99 | 271 | 1,99 | 1,97 | 1,99 | 00:00:00 | | 2000-02-22 | 2,00 | 13.271 | 2,00 | 1,97 | 1,98 | 00:00:00 | | 2000-02-23 | 1,99 | 516 | 1,99 | 1,98 | 1,98 | 00:00:00 | | 2000-02-24 | 1,99 | 4.165 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2000-02-25 | 2,00 | 4.733 | 2,00 | 1,99 | 1,99 | 00:00:00 | | 2000-02-28 | 2,00 | 3.588 | 2,00 | 1,99 | 1,99 | 00:00:00 | | 2000-02-29 | 2,00 | 15.445 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2000-03-01 | 2,00 | 46.600 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2000-03-02 | 2,00 | 4.947 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2000-03-03 | 2,00 | 10.009 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2000-03-06 | 2,00 | 709 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2000-03-08 | 2,00 | 695 | 2,00 | 1,92 | 1,92 | 00:00:00 | | 2000-03-09 | 1,93 | 234 | 1,99 | 1,93 | 1,94 | 00:00:00 | | 2000-03-10 | 1,92 | 211 | 1,95 | 1,84 | 1,93 | 00:00:00 | | 2000-03-13 | 1,95 | 10 | 1,95 | 1,90 | 1,90 | 00:00:00 | | 2000-03-14 | 1,99 | 108 | 1,99 | 1,90 | 1,90 | 00:00:00 | | 2000-03-15 | 1,99 | 100 | 1,99 | 1,85 | 1,90 | 00:00:00 | | 2000-03-16 | 1,99 | 155 | 1,99 | 1,87 | 1,90 | 00:00:00 | | 2000-03-17 | 1,99 | 84 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2000-03-20 | 1,99 | 90 | 1,99 | 1,89 | 1,89 | 00:00:00 | | 2000-03-21 | 1,99 | 210 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2000-03-22 | 1,99 | 31 | 1,99 | 1,92 | 1,92 | 00:00:00 | | 2000-03-23 | 1,99 | 185 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2000-03-24 | 1,99 | 95 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2000-03-27 | 1,92 | 239 | 1,99 | 1,92 | 1,98 | 00:00:00 | | 2000-03-28 | 1,99 | 50 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2000-03-29 | 1,99 | 53 | 1,99 | 1,92 | 1,92 | 00:00:00 | | 2000-03-30 | 1,92 | 5 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2000-03-31 | 1,91 | 15 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2000-04-03 | 1,90 | 97 | 1,90 | 1,86 | 1,86 | 00:00:00 | | 2000-04-05 | 1,85 | 139 | 1,98 | 1,85 | 1,87 | 00:00:00 | | 2000-04-06 | 1,96 | 51 | 1,96 | 1,86 | 1,90 | 00:00:00 | | 2000-04-07 | 1,94 | 128 | 1,94 | 1,85 | 1,85 | 00:00:00 | | 2000-04-10 | 1,94 | 15 | 1,94 | 1,90 | 1,90 | 00:00:00 | | 2000-04-11 | 1,90 | 5 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2000-04-12 | 1,91 | 10 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2000-04-13 | 1,91 | 20 | 1,92 | 1,91 | 1,92 | 00:00:00 | | 2000-04-14 | 1,92 | 45 | 1,92 | 1,90 | 1,90 | 00:00:00 | | 2000-04-17 | 1,92 | 105 | 1,92 | 1,80 | 1,90 | 00:00:00 | | 2000-04-18 | 1,78 | 14 | 1,94 | 1,64 | 1,94 | 00:00:00 | | 2000-04-19 | 1,84 | 50 | 1,84 | 1,79 | 1,79 | 00:00:00 | | 2000-04-20 | 1,74 | 176 | 1,96 | 1,74 | 1,80 | 00:00:00 | | 2000-04-27 | 1,82 | 105 | 1,98 | 1,82 | 1,89 | 00:00:00 | | 2000-05-02 | 1,82 | 8 | 1,94 | 1,82 | 1,82 | 00:00:00 | | 2000-05-03 | 1,80 | 121 | 1,82 | 1,80 | 1,81 | 00:00:00 | | 2000-05-04 | 1,80 | 62 | 1,90 | 1,80 | 1,82 | 00:00:00 | | 2000-05-08 | 1,80 | 5 | 1,80 | 1,80 | 1,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
