|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-02 | 1,80 | 16.300 | 1,80 | 1,78 | 1,79 | 00:00:00 | | 2004-11-03 | 1,80 | 1.100 | 1,80 | 1,78 | 1,80 | 00:00:00 | | 2004-11-04 | 1,79 | 3.300 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2004-11-05 | 1,79 | 1.700 | 1,79 | 1,78 | 1,78 | 00:00:00 | | 2004-11-08 | 1,77 | 45.800 | 1,79 | 1,75 | 1,79 | 00:00:00 | | 2004-11-09 | 1,77 | 1.600 | 1,77 | 1,76 | 1,76 | 00:00:00 | | 2004-11-10 | 1,77 | 800 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-11-11 | 1,77 | 4.200 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2004-11-12 | 1,77 | 1.600 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2004-11-15 | 1,77 | 3.100 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-11-16 | 1,77 | 18.200 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2004-11-17 | 1,75 | 6.200 | 1,76 | 1,75 | 1,76 | 00:00:00 | | 2004-11-18 | 1,75 | 3.500 | 1,78 | 1,75 | 1,75 | 00:00:00 | | 2004-11-19 | 1,78 | 100 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2004-11-22 | 1,78 | 15.700 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2004-11-23 | 1,80 | 11.600 | 1,82 | 1,78 | 1,82 | 00:00:00 | | 2004-11-24 | 1,80 | 12.000 | 1,83 | 1,80 | 1,82 | 00:00:00 | | 2004-11-25 | 1,79 | 4.000 | 1,81 | 1,79 | 1,81 | 00:00:00 | | 2004-11-26 | 1,80 | 7.700 | 1,80 | 1,79 | 1,80 | 00:00:00 | | 2004-11-29 | 1,80 | 900 | 1,83 | 1,80 | 1,83 | 00:00:00 | | 2004-11-30 | 1,83 | 100 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2004-12-01 | 1,80 | 600 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2004-12-02 | 1,78 | 2.700 | 1,80 | 1,76 | 1,76 | 00:00:00 | | 2004-12-03 | 1,80 | 53.900 | 1,80 | 1,78 | 1,80 | 00:00:00 | | 2004-12-06 | 1,80 | 2.100 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2004-12-07 | 1,82 | 28.700 | 1,82 | 1,78 | 1,80 | 00:00:00 | | 2004-12-08 | 1,79 | 1.400 | 1,83 | 1,79 | 1,83 | 00:00:00 | | 2004-12-09 | 1,80 | 3.900 | 1,80 | 1,79 | 1,79 | 00:00:00 | | 2004-12-10 | 1,80 | 6.300 | 1,82 | 1,80 | 1,82 | 00:00:00 | | 2004-12-13 | 1,83 | 6.300 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2004-12-14 | 1,83 | 190.100 | 1,83 | 1,82 | 1,83 | 00:00:00 | | 2004-12-15 | 1,84 | 535.800 | 1,84 | 1,82 | 1,84 | 00:00:00 | | 2004-12-16 | 1,85 | 57.600 | 1,88 | 1,85 | 1,85 | 00:00:00 | | 2004-12-17 | 1,90 | 535.300 | 1,90 | 1,85 | 1,89 | 00:00:00 | | 2004-12-20 | 1,92 | 124.400 | 1,92 | 1,87 | 1,87 | 00:00:00 | | 2004-12-21 | 1,93 | 45.400 | 1,93 | 1,91 | 1,91 | 00:00:00 | | 2004-12-22 | 1,93 | 437.900 | 1,95 | 1,93 | 1,94 | 00:00:00 | | 2004-12-23 | 1,95 | 25.400 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2004-12-24 | 1,97 | 51.300 | 1,97 | 1,93 | 1,93 | 00:00:00 | | 2004-12-27 | 1,99 | 47.000 | 1,99 | 1,96 | 1,96 | 00:00:00 | | 2004-12-28 | 1,99 | 147.700 | 1,99 | 1,98 | 1,99 | 00:00:00 | | 2004-12-29 | 1,99 | 74.500 | 1,99 | 1,98 | 1,99 | 00:00:00 | | 2004-12-30 | 2,05 | 293.800 | 2,07 | 2,00 | 2,00 | 00:00:00 | | 2004-12-31 | 1,98 | 27.200 | 2,06 | 1,98 | 2,04 | 00:00:00 | | 2005-01-03 | 2,01 | 2.500 | 2,02 | 1,99 | 1,99 | 00:00:00 | | 2005-01-04 | 2,07 | 601.800 | 2,07 | 2,03 | 2,03 | 00:00:00 | | 2005-01-05 | 2,13 | 438.100 | 2,13 | 2,06 | 2,07 | 00:00:00 | | 2005-01-06 | 2,14 | 639.800 | 2,14 | 2,11 | 2,14 | 00:00:00 | | 2005-01-07 | 2,21 | 1.534.000 | 2,21 | 2,14 | 2,14 | 00:00:00 | | 2005-01-10 | 2,21 | 96.000 | 2,22 | 2,20 | 2,21 | 00:00:00 | | 2005-01-11 | 2,20 | 182.300 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2005-01-12 | 2,25 | 72.700 | 2,25 | 2,20 | 2,20 | 00:00:00 | | 2005-01-13 | 2,25 | 100 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2005-01-14 | 2,23 | 33.000 | 2,23 | 2,23 | 2,23 | 00:00:00 | | 2005-01-17 | 2,21 | 28.400 | 2,22 | 2,21 | 2,22 | 00:00:00 | | 2005-01-18 | 2,25 | 90.700 | 2,25 | 2,21 | 2,21 | 00:00:00 | | 2005-01-19 | 2,25 | 26.300 | 2,26 | 2,24 | 2,26 | 00:00:00 | | 2005-01-20 | 2,27 | 47.000 | 2,27 | 2,24 | 2,25 | 00:00:00 | | 2005-01-21 | 2,28 | 9.900 | 2,28 | 2,24 | 2,24 | 00:00:00 | | 2005-01-24 | 2,33 | 188.200 | 2,33 | 2,28 | 2,28 | 00:00:00 | | 2005-01-25 | 2,50 | 240.900 | 2,51 | 2,39 | 2,40 | 00:00:00 | | 2005-01-26 | 2,47 | 231.500 | 2,50 | 2,46 | 2,50 | 00:00:00 | | 2005-01-27 | 2,45 | 124.700 | 2,48 | 2,41 | 2,47 | 00:00:00 | | 2005-01-28 | 2,50 | 29.700 | 2,50 | 2,46 | 2,47 | 00:00:00 | | 2005-01-31 | 2,43 | 35.700 | 2,50 | 2,43 | 2,50 | 00:00:00 | | 2005-02-01 | 2,43 | 34.000 | 2,47 | 2,43 | 2,46 | 00:00:00 | | 2005-02-02 | 2,45 | 1.305.000 | 2,55 | 2,45 | 2,47 | 00:00:00 | | 2005-02-03 | 2,43 | 904.400 | 2,47 | 2,43 | 2,47 | 00:00:00 | | 2005-02-04 | 2,42 | 250.000 | 2,44 | 2,41 | 2,44 | 00:00:00 | | 2005-02-07 | 2,38 | 137.700 | 2,43 | 2,38 | 2,42 | 00:00:00 | | 2005-02-08 | 2,37 | 226.100 | 2,39 | 2,34 | 2,39 | 00:00:00 | | 2005-02-09 | 2,36 | 1.338.200 | 2,37 | 2,35 | 2,37 | 00:00:00 | | 2005-02-10 | 2,37 | 58.500 | 2,37 | 2,35 | 2,36 | 00:00:00 | | 2005-02-11 | 2,36 | 226.300 | 2,38 | 2,36 | 2,37 | 00:00:00 | | 2005-02-14 | 2,38 | 144.700 | 2,39 | 2,36 | 2,36 | 00:00:00 | | 2005-02-15 | 2,43 | 454.600 | 2,43 | 2,39 | 2,39 | 00:00:00 | | 2005-02-16 | 2,46 | 270.400 | 2,50 | 2,45 | 2,46 | 00:00:00 | | 2005-02-17 | 2,42 | 121.700 | 2,48 | 2,41 | 2,48 | 00:00:00 | | 2005-02-18 | 2,40 | 52.800 | 2,42 | 2,40 | 2,41 | 00:00:00 | | 2005-02-21 | 2,38 | 56.100 | 2,43 | 2,38 | 2,43 | 00:00:00 | | 2005-02-22 | 2,35 | 343.100 | 2,38 | 2,30 | 2,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
