|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-22 | 1,38 | 3.500 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2003-04-23 | 1,37 | 5.900 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2003-04-24 | 1,40 | 11.700 | 1,40 | 1,36 | 1,37 | 00:00:00 | | 2003-04-25 | 1,39 | 4.300 | 1,39 | 1,36 | 1,37 | 00:00:00 | | 2003-04-28 | 1,35 | 13.000 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2003-04-29 | 1,35 | 21.300 | 1,38 | 1,33 | 1,37 | 00:00:00 | | 2003-04-30 | 1,35 | 5.100 | 1,37 | 1,32 | 1,37 | 00:00:00 | | 2003-05-01 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-05-02 | 1,35 | 1.200 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2003-05-05 | 1,35 | 1.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-05-06 | 1,34 | 700 | 1,37 | 1,34 | 1,37 | 00:00:00 | | 2003-05-07 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2003-05-08 | 1,35 | 3.000 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2003-05-09 | 1,35 | 600 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-05-12 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2003-05-13 | 1,35 | 300 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-05-14 | 1,35 | 300 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2003-05-15 | 1,34 | 1.700 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2003-05-16 | 1,35 | 1.400 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2003-05-19 | 1,34 | 1.000 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2003-05-20 | 1,34 | 19.400 | 1,34 | 1,30 | 1,34 | 00:00:00 | | 2003-05-21 | 1,33 | 1.000 | 1,34 | 1,33 | 1,34 | 00:00:00 | | 2003-05-22 | 1,35 | 1.000 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2003-05-23 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-05-26 | 1,34 | 400 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2003-05-27 | 1,34 | 1.900 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2003-05-28 | 1,34 | 100 | 1,34 | 1,33 | 1,34 | 00:00:00 | | 2003-05-29 | 1,34 | 100 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2003-05-30 | 1,33 | 7.400 | 1,34 | 1,33 | 1,34 | 00:00:00 | | 2003-06-02 | 1,34 | 200 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2003-06-03 | 1,35 | 1.100 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2003-06-04 | 1,34 | 27.700 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2003-06-05 | 1,34 | 53.000 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2003-06-06 | 1,38 | 203.700 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2003-06-09 | 1,38 | 64.600 | 1,42 | 1,37 | 1,38 | 00:00:00 | | 2003-06-10 | 1,38 | 1.200 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2003-06-11 | 1,39 | 900 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2003-06-12 | 1,39 | 26.300 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2003-06-13 | 1,39 | 700 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-06-16 | 1,40 | 41.400 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-06-17 | 1,40 | 85.000 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-06-18 | 1,40 | 2.700 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-06-19 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-06-20 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-06-23 | 1,40 | 200 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2003-06-24 | 1,40 | 900 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-06-25 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-06-26 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-06-27 | 1,42 | 61.300 | 1,42 | 1,38 | 1,38 | 00:00:00 | | 2003-06-30 | 1,44 | 29.700 | 1,44 | 1,40 | 1,42 | 00:00:00 | | 2003-07-01 | 1,44 | 500 | 1,44 | 1,41 | 1,44 | 00:00:00 | | 2003-07-02 | 1,43 | 2.200 | 1,44 | 1,40 | 1,44 | 00:00:00 | | 2003-07-03 | 1,42 | 6.100 | 1,44 | 1,39 | 1,44 | 00:00:00 | | 2003-07-04 | 1,44 | 200 | 1,44 | 1,43 | 1,43 | 00:00:00 | | 2003-07-07 | 1,43 | 1.200 | 1,43 | 1,42 | 1,42 | 00:00:00 | | 2003-07-08 | 1,43 | 800 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2003-07-09 | 1,43 | 0 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2003-07-10 | 1,41 | 118.800 | 1,43 | 1,35 | 1,43 | 00:00:00 | | 2003-07-11 | 1,39 | 9.300 | 1,41 | 1,35 | 1,40 | 00:00:00 | | 2003-07-14 | 1,39 | 11.700 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2003-07-15 | 1,35 | 15.500 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2003-07-16 | 1,35 | 108.100 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2003-07-17 | 1,35 | 1.200 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2003-07-18 | 1,37 | 1.200 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2003-07-21 | 1,37 | 0 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2003-07-22 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2003-07-23 | 1,33 | 3.600 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2003-07-24 | 1,35 | 6.700 | 1,35 | 1,32 | 1,34 | 00:00:00 | | 2003-07-25 | 1,36 | 200 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2003-07-28 | 1,36 | 2.900 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2003-07-29 | 1,34 | 600 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2003-07-30 | 1,36 | 300 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2003-07-31 | 1,36 | 900 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2003-08-01 | 1,36 | 100 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2003-08-04 | 1,36 | 102.100 | 1,37 | 1,33 | 1,36 | 00:00:00 | | 2003-08-05 | 1,33 | 10.500 | 1,36 | 1,31 | 1,36 | 00:00:00 | | 2003-08-06 | 1,32 | 1.600 | 1,34 | 1,31 | 1,34 | 00:00:00 | | 2003-08-07 | 1,32 | 131.200 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2003-08-08 | 1,31 | 9.600 | 1,34 | 1,21 | 1,33 | 00:00:00 | | 2003-08-11 | 1,31 | 100 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2003-08-12 | 1,31 | 3.200 | 1,31 | 1,29 | 1,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
