Última Hora: "5 feridos em incêndio numa fábrica de bicicletas em Aveiro - Observador" Sat, 15 Jun 2019 11:39:41 GMT    "Neeleman comprou TAP sem investir um cêntimo - Sol" Sat, 15 Jun 2019 15:47:15 GMT    "Constâncio revela contrato que impedia BdP de travar crédito a Berardo - Dinheiro Vivo" Sat, 15 Jun 2019 11:54:00 GMT    "O PS vai propor a abertura de concursos para dar entrada a mais funcionários públicos - Jornal Económico" Sat, 15 Jun 2019 09:49:39 GMT    "Hospital Pulido Valente sem anestesistas na escala - Sol" Sat, 15 Jun 2019 15:07:19 GMT    "Pai cola mãos em portão de escola depois da filha ser expulsa por usar piercing - Correio da Manhã" Sat, 15 Jun 2019 17:28:13 GMT    "Mário Nogueira quer voltar a dar aulas - Sol" Fri, 14 Jun 2019 10:11:34 GMT    "SIRESP: Altice vai continuar a ser fornecedora do sistema, Estado fica com rede satélite - Jornal Económico" Sat, 15 Jun 2019 09:03:23 GMT    "Taxas moderadoras no SNS passarão a existir só nas urgências dos hospitais - SAPO 24" Fri, 14 Jun 2019 13:44:00 GMT    "Armando Vara não propôs crédito de Vale do Lobo aos serviços da Caixa Geral de Depósitos? - Observador" Sat, 15 Jun 2019 13:28:32 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,150 (+4,350%) MOTA-ENGIL SGPS - [Ticker: EGL.LS]Gráfico MOTA-ENGIL SGPS  Noticias MOTA-ENGIL SGPS  Descargar Históricos de Metastock MOTA-ENGIL SGPS y Otros  Análisis Técnico MOTA-ENGIL SGPS  
Última Transacción3,598Hora de Cotización2017-11-01 - 20:35:00
Variación+0,150 (+4,350%)Rango 52 Semanas[0,000 - 0,000]
Máximo3,598Mínimo3,468
Volumen1.027.782Volumen Medio (3m)0
Demanda / Oferta1,694 x 3.300.000 - 1,720 x 110.600Yield
Cierre Anterior3,448PER0,00%
Apertura3,480EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-06-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-041,894041,901,891,8900:00:00
2000-01-051,892551,891,871,8700:00:00
2000-01-061,871541,941,871,9400:00:00
2000-01-071,881771,911,881,8800:00:00
2000-01-101,881211,881,841,8800:00:00
2000-01-111,892.6311,891,871,8700:00:00
2000-01-121,885641,901,871,8700:00:00
2000-01-131,88921,901,881,9000:00:00
2000-01-141,891891,901,881,9000:00:00
2000-01-171,892.1981,901,881,8900:00:00
2000-01-181,903601,901,881,8800:00:00
2000-01-191,881.9711,891,881,8800:00:00
2000-01-201,883321,881,881,8800:00:00
2000-01-211,885961,891,881,8800:00:00
2000-01-241,912.8681,991,901,9000:00:00
2000-01-251,921.2001,981,901,9800:00:00
2000-01-261,901.4331,941,901,9000:00:00
2000-01-271,903831,901,861,9000:00:00
2000-01-281,883301,901,821,8900:00:00
2000-01-311,882231,881,831,8300:00:00
2000-02-011,892531,891,861,8600:00:00
2000-02-021,87941,891,861,8700:00:00
2000-02-031,883111,881,871,8800:00:00
2000-02-041,892421,901,881,8800:00:00
2000-02-071,881451,881,871,8700:00:00
2000-02-081,881.2051,881,861,8600:00:00
2000-02-091,942.8391,961,881,8800:00:00
2000-02-101,955161,951,931,9400:00:00
2000-02-111,957941,961,951,9600:00:00
2000-02-141,952.2981,951,941,9500:00:00
2000-02-151,956491,951,941,9400:00:00
2000-02-161,966111,981,951,9500:00:00
2000-02-171,976691,971,961,9600:00:00
2000-02-181,991.2351,991,971,9700:00:00
2000-02-211,992711,991,971,9900:00:00
2000-02-222,0013.2712,001,971,9800:00:00
2000-02-231,995161,991,981,9800:00:00
2000-02-241,994.1652,001,981,9800:00:00
2000-02-252,004.7332,001,991,9900:00:00
2000-02-282,003.5882,001,991,9900:00:00
2000-02-292,0015.4452,001,982,0000:00:00
2000-03-012,0046.6002,002,002,0000:00:00
2000-03-022,004.9472,002,002,0000:00:00
2000-03-032,0010.0092,002,002,0000:00:00
2000-03-062,007092,002,002,0000:00:00
2000-03-082,006952,001,921,9200:00:00
2000-03-091,932341,991,931,9400:00:00
2000-03-101,922111,951,841,9300:00:00
2000-03-131,95101,951,901,9000:00:00
2000-03-141,991081,991,901,9000:00:00
2000-03-151,991001,991,851,9000:00:00
2000-03-161,991551,991,871,9000:00:00
2000-03-171,99842,001,922,0000:00:00
2000-03-201,99901,991,891,8900:00:00
2000-03-211,992102,001,951,9500:00:00
2000-03-221,99311,991,921,9200:00:00
2000-03-231,991851,991,991,9900:00:00
2000-03-241,99951,991,991,9900:00:00
2000-03-271,922391,991,921,9800:00:00
2000-03-281,99501,991,991,9900:00:00
2000-03-291,99531,991,921,9200:00:00
2000-03-301,9251,921,921,9200:00:00
2000-03-311,91151,911,911,9100:00:00
2000-04-031,90971,901,861,8600:00:00
2000-04-051,851391,981,851,8700:00:00
2000-04-061,96511,961,861,9000:00:00
2000-04-071,941281,941,851,8500:00:00
2000-04-101,94151,941,901,9000:00:00
2000-04-111,9051,901,901,9000:00:00
2000-04-121,91101,911,911,9100:00:00
2000-04-131,91201,921,911,9200:00:00
2000-04-141,92451,921,901,9000:00:00
2000-04-171,921051,921,801,9000:00:00
2000-04-181,78141,941,641,9400:00:00
2000-04-191,84501,841,791,7900:00:00
2000-04-201,741761,961,741,8000:00:00
2000-04-271,821051,981,821,8900:00:00
2000-05-021,8281,941,821,8200:00:00
2000-05-031,801211,821,801,8100:00:00
2000-05-041,80621,901,801,8200:00:00
2000-05-081,8051,801,801,8000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters