|
 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 | | 2004-03-23 | 1,65 | 3.600 | 1,65 | 1,59 | 1,61 | 00:00:00 | | 2004-03-24 | 1,65 | 1.900 | 1,65 | 1,58 | 1,58 | 00:00:00 | | 2004-03-25 | 1,65 | 20.100 | 1,75 | 1,65 | 1,66 | 00:00:00 | | 2004-03-26 | 1,70 | 300 | 1,72 | 1,70 | 1,72 | 00:00:00 | | 2004-03-29 | 1,71 | 600 | 1,71 | 1,62 | 1,62 | 00:00:00 | | 2004-03-30 | 1,71 | 800 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2004-03-31 | 1,73 | 5.100 | 1,73 | 1,72 | 1,72 | 00:00:00 | | 2004-04-01 | 1,72 | 21.900 | 1,80 | 1,67 | 1,75 | 00:00:00 | | 2004-04-02 | 1,80 | 7.100 | 1,80 | 1,75 | 1,76 | 00:00:00 | | 2004-04-05 | 1,79 | 7.500 | 1,81 | 1,77 | 1,80 | 00:00:00 | | 2004-04-06 | 1,80 | 11.700 | 1,81 | 1,78 | 1,81 | 00:00:00 | | 2004-04-07 | 1,79 | 200 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2004-04-08 | 1,77 | 4.100 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2004-04-09 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-04-12 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-04-13 | 1,75 | 7.300 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2004-04-14 | 1,75 | 100 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2004-04-15 | 1,74 | 6.100 | 1,78 | 1,74 | 1,76 | 00:00:00 | | 2004-04-16 | 1,77 | 100 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-04-19 | 1,77 | 6.800 | 1,77 | 1,72 | 1,77 | 00:00:00 | | 2004-04-20 | 1,80 | 21.000 | 1,80 | 1,73 | 1,73 | 00:00:00 | | 2004-04-21 | 1,76 | 2.000 | 1,79 | 1,76 | 1,79 | 00:00:00 | | 2004-04-22 | 1,74 | 16.700 | 1,78 | 1,74 | 1,78 | 00:00:00 | | 2004-04-23 | 1,74 | 32.300 | 1,74 | 1,70 | 1,74 | 00:00:00 | | 2004-04-26 | 1,74 | 2.700 | 1,92 | 1,71 | 1,71 | 00:00:00 | | 2004-04-27 | 1,76 | 100 | 1,76 | 1,76 | 1,76 | 00:00:00 | | 2004-04-28 | 1,77 | 100 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-04-29 | 1,72 | 2.100 | 1,74 | 1,72 | 1,74 | 00:00:00 | | 2004-04-30 | 1,70 | 3.800 | 1,72 | 1,70 | 1,72 | 00:00:00 | | 2004-05-03 | 1,70 | 12.600 | 1,73 | 1,68 | 1,73 | 00:00:00 | | 2004-05-04 | 1,71 | 6.300 | 1,72 | 1,66 | 1,72 | 00:00:00 | | 2004-05-05 | 1,69 | 2.200 | 1,74 | 1,67 | 1,73 | 00:00:00 | | 2004-05-06 | 1,69 | 2.200 | 1,70 | 1,69 | 1,70 | 00:00:00 | | 2004-05-07 | 1,71 | 200 | 1,71 | 1,69 | 1,69 | 00:00:00 | | 2004-05-10 | 1,70 | 900 | 1,71 | 1,70 | 1,71 | 00:00:00 | | 2004-05-11 | 1,68 | 1.800 | 1,68 | 1,67 | 1,67 | 00:00:00 | | 2004-05-12 | 1,68 | 17.200 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2004-05-13 | 1,69 | 11.800 | 1,71 | 1,66 | 1,71 | 00:00:00 | | 2004-05-14 | 1,68 | 3.200 | 1,71 | 1,68 | 1,71 | 00:00:00 | | 2004-05-17 | 1,68 | 2.500 | 1,68 | 1,62 | 1,65 | 00:00:00 | | 2004-05-18 | 1,71 | 100 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2004-05-19 | 1,70 | 1.100 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2004-05-20 | 1,69 | 600 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2004-05-21 | 1,69 | 100 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2004-05-24 | 1,69 | 1.600 | 1,69 | 1,65 | 1,68 | 00:00:00 | | 2004-05-25 | 1,68 | 1.100 | 1,68 | 1,67 | 1,67 | 00:00:00 | | 2004-05-26 | 1,69 | 18.400 | 1,75 | 1,65 | 1,68 | 00:00:00 | | 2004-05-27 | 1,74 | 100 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2004-05-28 | 1,73 | 100 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2004-05-31 | 1,72 | 100 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2004-06-01 | 1,70 | 10.100 | 1,71 | 1,70 | 1,71 | 00:00:00 | | 2004-06-02 | 1,70 | 100 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2004-06-03 | 1,68 | 2.600 | 1,70 | 1,65 | 1,69 | 00:00:00 | | 2004-06-04 | 1,65 | 3.100 | 1,69 | 1,65 | 1,69 | 00:00:00 | | 2004-06-07 | 1,65 | 3.400 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2004-06-08 | 1,65 | 4.600 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2004-06-09 | 1,65 | 3.400 | 1,66 | 1,65 | 1,66 | 00:00:00 | | 2004-06-10 | 1,63 | 0 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2004-06-11 | 1,67 | 5.700 | 1,67 | 1,63 | 1,67 | 00:00:00 | | 2004-06-14 | 1,63 | 14.800 | 1,63 | 1,62 | 1,63 | 00:00:00 | | 2004-06-15 | 1,62 | 1.500 | 1,64 | 1,62 | 1,64 | 00:00:00 | | 2004-06-16 | 1,62 | 4.500 | 1,62 | 1,56 | 1,60 | 00:00:00 | | 2004-06-17 | 1,62 | 7.500 | 1,64 | 1,61 | 1,64 | 00:00:00 | | 2004-06-18 | 1,62 | 600 | 1,64 | 1,62 | 1,64 | 00:00:00 | | 2004-06-21 | 1,63 | 1.300 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2004-06-22 | 1,63 | 1.600 | 1,63 | 1,62 | 1,62 | 00:00:00 | | 2004-06-23 | 1,64 | 1.100 | 1,64 | 1,61 | 1,61 | 00:00:00 | | 2004-06-24 | 1,63 | 2.600 | 1,64 | 1,62 | 1,64 | 00:00:00 | | 2004-06-25 | 1,64 | 3.400 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2004-06-28 | 1,60 | 335.200 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2004-06-29 | 1,63 | 22.000 | 1,63 | 1,57 | 1,62 | 00:00:00 | | 2004-06-30 | 1,64 | 100 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2004-07-01 | 1,57 | 9.900 | 1,64 | 1,57 | 1,64 | 00:00:00 | | 2004-07-02 | 1,62 | 2.700 | 1,63 | 1,58 | 1,58 | 00:00:00 | | 2004-07-05 | 1,64 | 100 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2004-07-06 | 1,62 | 600 | 1,64 | 1,62 | 1,64 | 00:00:00 | | 2004-07-07 | 1,62 | 21.800 | 1,64 | 1,57 | 1,62 | 00:00:00 | | 2004-07-08 | 1,62 | 700 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2004-07-09 | 1,62 | 900 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2004-07-12 | 1,63 | 6.700 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2004-07-13 | 1,63 | 1.000 | 1,63 | 1,63 | 1,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
