|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-02 | 1,52 | 44.200 | 1,55 | 1,48 | 1,48 | 00:00:00 | | 2003-12-03 | 1,52 | 1.700 | 1,52 | 1,49 | 1,52 | 00:00:00 | | 2003-12-04 | 1,52 | 500 | 1,52 | 1,47 | 1,47 | 00:00:00 | | 2003-12-05 | 1,51 | 500 | 1,51 | 1,48 | 1,48 | 00:00:00 | | 2003-12-08 | 1,50 | 5.500 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2003-12-09 | 1,50 | 500 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-12-10 | 1,50 | 500 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-12-11 | 1,50 | 3.700 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2003-12-12 | 1,52 | 40.200 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2003-12-15 | 1,51 | 11.600 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2003-12-16 | 1,53 | 32.700 | 1,53 | 1,49 | 1,50 | 00:00:00 | | 2003-12-17 | 1,53 | 61.100 | 1,58 | 1,53 | 1,54 | 00:00:00 | | 2003-12-18 | 1,54 | 11.300 | 1,56 | 1,54 | 1,56 | 00:00:00 | | 2003-12-19 | 1,53 | 16.500 | 1,56 | 1,53 | 1,56 | 00:00:00 | | 2003-12-22 | 1,55 | 14.800 | 1,57 | 1,53 | 1,57 | 00:00:00 | | 2003-12-23 | 1,52 | 31.100 | 1,56 | 1,52 | 1,56 | 00:00:00 | | 2003-12-24 | 1,55 | 21.800 | 1,56 | 1,55 | 1,56 | 00:00:00 | | 2003-12-25 | 1,55 | 0 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2003-12-26 | 1,55 | 0 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2003-12-29 | 1,50 | 50.600 | 1,57 | 1,50 | 1,56 | 00:00:00 | | 2003-12-30 | 1,54 | 622.900 | 1,58 | 1,54 | 1,55 | 00:00:00 | | 2003-12-31 | 1,52 | 10.500 | 1,58 | 1,52 | 1,53 | 00:00:00 | | 2004-01-01 | 1,52 | 0 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2004-01-02 | 1,56 | 8.300 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2004-01-05 | 1,52 | 1.900 | 1,56 | 1,52 | 1,56 | 00:00:00 | | 2004-01-06 | 1,52 | 5.100 | 1,56 | 1,51 | 1,56 | 00:00:00 | | 2004-01-07 | 1,51 | 11.000 | 1,52 | 1,51 | 1,52 | 00:00:00 | | 2004-01-08 | 1,56 | 25.800 | 1,56 | 1,53 | 1,53 | 00:00:00 | | 2004-01-09 | 1,53 | 5.100 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2004-01-12 | 1,53 | 7.200 | 1,53 | 1,46 | 1,50 | 00:00:00 | | 2004-01-13 | 1,55 | 9.300 | 1,55 | 1,51 | 1,51 | 00:00:00 | | 2004-01-14 | 1,57 | 10.000 | 1,57 | 1,55 | 1,55 | 00:00:00 | | 2004-01-15 | 1,55 | 33.900 | 1,56 | 1,55 | 1,56 | 00:00:00 | | 2004-01-16 | 1,56 | 5.700 | 1,56 | 1,53 | 1,56 | 00:00:00 | | 2004-01-19 | 1,57 | 3.300 | 1,57 | 1,53 | 1,56 | 00:00:00 | | 2004-01-20 | 1,60 | 28.100 | 1,60 | 1,56 | 1,58 | 00:00:00 | | 2004-01-21 | 1,60 | 18.500 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2004-01-22 | 1,60 | 17.700 | 1,61 | 1,60 | 1,61 | 00:00:00 | | 2004-01-23 | 1,63 | 100 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2004-01-26 | 1,63 | 1.800 | 1,63 | 1,62 | 1,63 | 00:00:00 | | 2004-01-27 | 1,62 | 12.700 | 1,63 | 1,62 | 1,63 | 00:00:00 | | 2004-01-28 | 1,66 | 11.300 | 1,66 | 1,63 | 1,63 | 00:00:00 | | 2004-01-29 | 1,59 | 15.000 | 1,66 | 1,59 | 1,62 | 00:00:00 | | 2004-01-30 | 1,62 | 17.900 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2004-02-02 | 1,58 | 1.300 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2004-02-03 | 1,58 | 15.500 | 1,62 | 1,58 | 1,61 | 00:00:00 | | 2004-02-04 | 1,58 | 1.800 | 1,58 | 1,57 | 1,57 | 00:00:00 | | 2004-02-05 | 1,55 | 10.500 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2004-02-06 | 1,54 | 2.500 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2004-02-09 | 1,55 | 44.100 | 1,55 | 1,50 | 1,54 | 00:00:00 | | 2004-02-10 | 1,55 | 37.700 | 1,56 | 1,54 | 1,56 | 00:00:00 | | 2004-02-11 | 1,56 | 5.900 | 1,56 | 1,55 | 1,55 | 00:00:00 | | 2004-02-12 | 1,53 | 25.900 | 1,57 | 1,53 | 1,56 | 00:00:00 | | 2004-02-13 | 1,54 | 1.200 | 1,57 | 1,54 | 1,57 | 00:00:00 | | 2004-02-16 | 1,57 | 6.500 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2004-02-17 | 1,57 | 13.600 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2004-02-18 | 1,61 | 52.900 | 1,65 | 1,58 | 1,58 | 00:00:00 | | 2004-02-19 | 1,62 | 26.000 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2004-02-20 | 1,63 | 6.200 | 1,66 | 1,63 | 1,65 | 00:00:00 | | 2004-02-23 | 1,62 | 6.300 | 1,66 | 1,61 | 1,66 | 00:00:00 | | 2004-02-24 | 1,66 | 12.700 | 1,66 | 1,62 | 1,62 | 00:00:00 | | 2004-02-25 | 1,64 | 24.200 | 1,70 | 1,64 | 1,66 | 00:00:00 | | 2004-02-26 | 1,64 | 1.200 | 1,70 | 1,64 | 1,70 | 00:00:00 | | 2004-02-27 | 1,74 | 12.000 | 1,74 | 1,70 | 1,70 | 00:00:00 | | 2004-03-01 | 1,70 | 4.400 | 1,74 | 1,70 | 1,73 | 00:00:00 | | 2004-03-02 | 1,74 | 15.500 | 1,77 | 1,73 | 1,73 | 00:00:00 | | 2004-03-03 | 1,74 | 2.500 | 1,76 | 1,74 | 1,76 | 00:00:00 | | 2004-03-04 | 1,72 | 332.400 | 1,76 | 1,71 | 1,76 | 00:00:00 | | 2004-03-05 | 1,76 | 3.600 | 1,77 | 1,76 | 1,76 | 00:00:00 | | 2004-03-08 | 1,79 | 10.600 | 1,79 | 1,76 | 1,78 | 00:00:00 | | 2004-03-09 | 1,71 | 17.600 | 1,79 | 1,71 | 1,79 | 00:00:00 | | 2004-03-10 | 1,73 | 12.200 | 1,75 | 1,71 | 1,75 | 00:00:00 | | 2004-03-11 | 1,68 | 111.400 | 1,68 | 1,61 | 1,68 | 00:00:00 | | 2004-03-12 | 1,65 | 21.200 | 1,69 | 1,63 | 1,68 | 00:00:00 | | 2004-03-15 | 1,65 | 100 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2004-03-16 | 1,65 | 1.900 | 1,65 | 1,62 | 1,65 | 00:00:00 | | 2004-03-17 | 1,65 | 500 | 1,65 | 1,63 | 1,65 | 00:00:00 | | 2004-03-18 | 1,64 | 2.100 | 1,65 | 1,64 | 1,65 | 00:00:00 | | 2004-03-19 | 1,66 | 100 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2004-03-22 | 1,65 | 4.600 | 1,65 | 1,62 | 1,65 | 00:00:00 | | 2004-03-23 | 1,65 | 3.600 | 1,65 | 1,59 | 1,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
