|
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 2024-04-18 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-02-22 | 2,35 | 343.100 | 2,38 | 2,30 | 2,38 | 00:00:00 | 2005-02-23 | 2,31 | 211.900 | 2,32 | 2,31 | 2,32 | 00:00:00 | 2005-02-24 | 2,32 | 87.300 | 2,35 | 2,28 | 2,33 | 00:00:00 | 2005-02-25 | 2,30 | 262.600 | 2,32 | 2,29 | 2,32 | 00:00:00 | 2005-02-28 | 2,30 | 30.200 | 2,31 | 2,29 | 2,31 | 00:00:00 | 2005-03-01 | 2,31 | 107.500 | 2,31 | 2,28 | 2,28 | 00:00:00 | 2005-03-02 | 2,35 | 771.800 | 2,35 | 2,28 | 2,31 | 00:00:00 | 2005-03-03 | 2,39 | 273.700 | 2,39 | 2,36 | 2,37 | 00:00:00 | 2005-03-04 | 2,41 | 882.100 | 2,44 | 2,40 | 2,40 | 00:00:00 | 2005-03-07 | 2,44 | 108.400 | 2,44 | 2,40 | 2,41 | 00:00:00 | 2005-03-08 | 2,40 | 513.300 | 2,44 | 2,40 | 2,44 | 00:00:00 | 2005-03-09 | 2,42 | 150.700 | 2,46 | 2,42 | 2,43 | 00:00:00 | 2005-03-10 | 2,42 | 43.500 | 2,45 | 2,42 | 2,44 | 00:00:00 | 2005-03-11 | 2,41 | 16.500 | 2,42 | 2,40 | 2,42 | 00:00:00 | 2005-03-14 | 2,42 | 46.900 | 2,44 | 2,40 | 2,40 | 00:00:00 | 2005-03-15 | 2,44 | 171.400 | 2,47 | 2,41 | 2,41 | 00:00:00 | 2005-03-16 | 2,45 | 1.092.000 | 2,46 | 2,44 | 2,46 | 00:00:00 | 2005-03-17 | 2,45 | 538.900 | 2,46 | 2,44 | 2,45 | 00:00:00 | 2005-03-18 | 2,47 | 1.195.300 | 2,48 | 2,46 | 2,46 | 00:00:00 | 2005-03-21 | 2,52 | 1.136.900 | 2,55 | 2,47 | 2,47 | 00:00:00 | 2005-03-22 | 2,52 | 99.100 | 2,54 | 2,50 | 2,54 | 00:00:00 | 2005-03-23 | 2,53 | 742.900 | 2,54 | 2,52 | 2,53 | 00:00:00 | 2005-03-24 | 2,52 | 35.600 | 2,54 | 2,52 | 2,54 | 00:00:00 | 2005-03-25 | 2,52 | 0 | 2,52 | 2,52 | 2,52 | 00:00:00 | 2005-03-28 | 2,52 | 0 | 2,52 | 2,52 | 2,52 | 00:00:00 | 2005-03-29 | 2,51 | 119.700 | 2,53 | 2,50 | 2,53 | 00:00:00 | 2005-03-30 | 2,50 | 18.800 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2005-03-31 | 2,45 | 1.538.700 | 2,52 | 2,45 | 2,52 | 00:00:00 | 2005-04-01 | 2,46 | 11.300 | 2,46 | 2,43 | 2,43 | 00:00:00 | 2005-04-04 | 2,46 | 7.500 | 2,47 | 2,45 | 2,47 | 00:00:00 | 2005-04-05 | 2,46 | 1.941.500 | 2,46 | 2,45 | 2,46 | 00:00:00 | 2005-04-06 | 2,43 | 8.200 | 2,48 | 2,43 | 2,48 | 00:00:00 | 2005-04-07 | 2,39 | 458.700 | 2,44 | 2,38 | 2,42 | 00:00:00 | 2005-04-08 | 2,40 | 726.000 | 2,40 | 2,35 | 2,35 | 00:00:00 | 2005-04-11 | 2,42 | 1.593.800 | 2,45 | 2,40 | 2,40 | 00:00:00 | 2005-04-12 | 2,45 | 84.600 | 2,45 | 2,42 | 2,45 | 00:00:00 | 2005-04-13 | 2,45 | 61.200 | 2,46 | 2,43 | 2,43 | 00:00:00 | 2005-04-14 | 2,53 | 340.000 | 2,53 | 2,45 | 2,45 | 00:00:00 | 2005-04-15 | 2,52 | 217.300 | 2,53 | 2,50 | 2,52 | 00:00:00 | 2005-04-18 | 2,51 | 1.281.200 | 2,52 | 2,50 | 2,51 | 00:00:00 | 2005-04-19 | 2,56 | 414.100 | 2,56 | 2,50 | 2,52 | 00:00:00 | 2005-04-20 | 2,60 | 599.800 | 2,61 | 2,56 | 2,56 | 00:00:00 | 2005-04-21 | 2,53 | 91.400 | 2,58 | 2,53 | 2,58 | 00:00:00 | 2005-04-22 | 2,56 | 98.200 | 2,59 | 2,54 | 2,57 | 00:00:00 | 2005-04-25 | 2,55 | 180.000 | 2,55 | 2,54 | 2,55 | 00:00:00 | 2005-04-26 | 2,53 | 125.500 | 2,55 | 2,53 | 2,55 | 00:00:00 | 2005-04-27 | 2,51 | 91.600 | 2,53 | 2,50 | 2,53 | 00:00:00 | 2005-04-28 | 2,50 | 150.500 | 2,53 | 2,50 | 2,53 | 00:00:00 | 2005-04-29 | 2,50 | 18.500 | 2,51 | 2,50 | 2,51 | 00:00:00 | 2005-05-02 | 2,50 | 14.400 | 2,50 | 2,49 | 2,50 | 00:00:00 | 2005-05-03 | 2,50 | 6.600 | 2,50 | 2,49 | 2,49 | 00:00:00 | 2005-05-04 | 2,48 | 94.600 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2005-05-05 | 2,47 | 205.000 | 2,50 | 2,47 | 2,49 | 00:00:00 | 2005-05-06 | 2,45 | 1.241.100 | 2,47 | 2,43 | 2,47 | 00:00:00 | 2005-05-09 | 2,47 | 28.400 | 2,50 | 2,46 | 2,48 | 00:00:00 | 2005-05-10 | 2,48 | 177.400 | 2,48 | 2,46 | 2,48 | 00:00:00 | 2005-05-11 | 2,43 | 1.050.700 | 2,47 | 2,40 | 2,47 | 00:00:00 | 2005-05-12 | 2,45 | 53.600 | 2,46 | 2,45 | 2,45 | 00:00:00 | 2005-05-13 | 2,50 | 1.707.000 | 2,50 | 2,46 | 2,46 | 00:00:00 | 2005-05-16 | 2,49 | 300.500 | 2,51 | 2,48 | 2,48 | 00:00:00 | 2005-05-17 | 2,46 | 125.100 | 2,50 | 2,46 | 2,49 | 00:00:00 | 2005-05-18 | 2,46 | 260.000 | 2,47 | 2,46 | 2,46 | 00:00:00 | 2005-05-19 | 2,45 | 8.400 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2005-05-20 | 2,46 | 14.500 | 2,46 | 2,45 | 2,45 | 00:00:00 | 2005-05-23 | 2,45 | 15.100 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2005-05-24 | 2,44 | 77.100 | 2,46 | 2,43 | 2,46 | 00:00:00 | 2005-05-25 | 2,42 | 105.800 | 2,44 | 2,42 | 2,43 | 00:00:00 | 2005-05-26 | 2,38 | 1.203.600 | 2,42 | 2,38 | 2,42 | 00:00:00 | 2005-05-27 | 2,38 | 153.300 | 2,40 | 2,35 | 2,35 | 00:00:00 | 2005-05-30 | 2,34 | 216.700 | 2,38 | 2,30 | 2,35 | 00:00:00 | 2005-05-31 | 2,40 | 156.900 | 2,42 | 2,34 | 2,34 | 00:00:00 | 2005-06-01 | 2,52 | 1.338.800 | 2,55 | 2,42 | 2,42 | 00:00:00 | 2005-06-02 | 2,52 | 193.900 | 2,55 | 2,50 | 2,53 | 00:00:00 | 2005-06-03 | 2,50 | 0 | 2,53 | 2,49 | 2,53 | 00:00:00 | 2005-06-06 | 2,50 | 15.500 | 2,53 | 2,49 | 2,49 | 00:00:00 | 2005-06-07 | 2,51 | 88.800 | 2,52 | 2,49 | 2,50 | 00:00:00 | 2005-06-08 | 2,45 | 191.200 | 2,51 | 2,44 | 2,50 | 00:00:00 | 2005-06-09 | 2,45 | 32.200 | 2,47 | 2,45 | 2,45 | 00:00:00 | 2005-06-10 | 2,47 | 410.000 | 2,55 | 2,42 | 2,45 | 00:00:00 | 2005-06-13 | 2,50 | 219.200 | 2,50 | 2,47 | 2,47 | 00:00:00 | 2005-06-14 | 2,47 | 144.000 | 2,51 | 2,47 | 2,51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|