|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-31 | 1,49 | 165 | 1,49 | 1,42 | 1,44 | 00:00:00 | | 2003-01-01 | 1,49 | 0 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2003-01-02 | 1,43 | 1.700 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2003-01-03 | 1,43 | 3.200 | 1,43 | 1,39 | 1,43 | 00:00:00 | | 2003-01-06 | 1,43 | 0 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2003-01-07 | 1,42 | 3.000 | 1,43 | 1,40 | 1,43 | 00:00:00 | | 2003-01-08 | 1,43 | 0 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2003-01-09 | 1,42 | 1.000 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2003-01-10 | 1,41 | 500 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2003-01-13 | 1,42 | 500 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2003-01-14 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2003-01-15 | 1,41 | 400 | 1,42 | 1,39 | 1,42 | 00:00:00 | | 2003-01-16 | 1,40 | 19.700 | 1,41 | 1,37 | 1,40 | 00:00:00 | | 2003-01-17 | 1,40 | 20.300 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-01-20 | 1,40 | 4.200 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2003-01-21 | 1,40 | 1.100 | 1,41 | 1,38 | 1,41 | 00:00:00 | | 2003-01-22 | 1,39 | 28.600 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-01-23 | 1,40 | 1.900 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2003-01-24 | 1,40 | 181.500 | 1,41 | 1,39 | 1,40 | 00:00:00 | | 2003-01-27 | 1,40 | 77.500 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2003-01-28 | 1,39 | 7.000 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2003-01-29 | 1,40 | 200 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2003-01-30 | 1,40 | 17.200 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2003-01-31 | 1,40 | 33.300 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-02-03 | 1,40 | 9.100 | 1,43 | 1,40 | 1,40 | 00:00:00 | | 2003-02-04 | 1,40 | 100.000 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2003-02-05 | 1,39 | 3.600 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2003-02-06 | 1,40 | 72.100 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-02-07 | 1,39 | 300 | 1,43 | 1,39 | 1,43 | 00:00:00 | | 2003-02-10 | 1,41 | 0 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2003-02-11 | 1,40 | 88.800 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2003-02-12 | 1,40 | 100 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2003-02-13 | 1,40 | 500 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2003-02-14 | 1,41 | 600 | 1,42 | 1,39 | 1,41 | 00:00:00 | | 2003-02-17 | 1,40 | 900 | 1,42 | 1,39 | 1,42 | 00:00:00 | | 2003-02-18 | 1,41 | 0 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2003-02-19 | 1,38 | 12.500 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2003-02-20 | 1,37 | 8.300 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2003-02-21 | 1,39 | 10.100 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2003-02-24 | 1,40 | 100 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2003-02-25 | 1,38 | 1.400 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2003-02-26 | 1,37 | 100 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2003-02-27 | 1,38 | 100 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-02-28 | 1,38 | 100 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2003-03-03 | 1,38 | 14.200 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2003-03-04 | 1,39 | 1.500 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2003-03-05 | 1,37 | 75.100 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2003-03-06 | 1,38 | 200 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2003-03-07 | 1,38 | 100 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2003-03-10 | 1,37 | 100 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2003-03-11 | 1,37 | 102.400 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2003-03-12 | 1,36 | 5.900 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2003-03-13 | 1,37 | 103.900 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2003-03-14 | 1,36 | 1.500 | 1,37 | 1,33 | 1,37 | 00:00:00 | | 2003-03-17 | 1,37 | 1.000 | 1,37 | 1,34 | 1,36 | 00:00:00 | | 2003-03-18 | 1,37 | 2.000 | 1,37 | 1,33 | 1,35 | 00:00:00 | | 2003-03-19 | 1,37 | 18.300 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2003-03-20 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2003-03-21 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2003-03-24 | 1,37 | 600 | 1,39 | 1,34 | 1,39 | 00:00:00 | | 2003-03-25 | 1,37 | 1.400 | 1,37 | 1,34 | 1,37 | 00:00:00 | | 2003-03-26 | 1,37 | 800 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2003-03-27 | 1,37 | 16.300 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2003-03-28 | 1,36 | 9.200 | 1,37 | 1,33 | 1,37 | 00:00:00 | | 2003-03-31 | 1,35 | 100 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2003-04-01 | 1,36 | 400 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2003-04-02 | 1,35 | 100 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2003-04-03 | 1,36 | 1.200 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2003-04-04 | 1,34 | 19.000 | 1,37 | 1,30 | 1,36 | 00:00:00 | | 2003-04-07 | 1,33 | 60.300 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2003-04-08 | 1,34 | 4.300 | 1,34 | 1,30 | 1,32 | 00:00:00 | | 2003-04-09 | 1,33 | 6.000 | 1,34 | 1,30 | 1,34 | 00:00:00 | | 2003-04-10 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2003-04-11 | 1,33 | 0 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2003-04-14 | 1,33 | 35.300 | 1,34 | 1,30 | 1,32 | 00:00:00 | | 2003-04-15 | 1,35 | 115.300 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2003-04-16 | 1,35 | 5.300 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2003-04-17 | 1,35 | 17.000 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2003-04-18 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-04-21 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-04-22 | 1,38 | 3.500 | 1,38 | 1,35 | 1,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
