|
 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 | | 2005-06-14 | 2,47 | 144.000 | 2,51 | 2,47 | 2,51 | 00:00:00 | | 2005-06-15 | 2,49 | 488.900 | 2,51 | 2,49 | 2,49 | 00:00:00 | | 2005-06-16 | 2,47 | 18.800 | 2,51 | 2,47 | 2,49 | 00:00:00 | | 2005-06-17 | 2,48 | 16.500 | 2,50 | 2,48 | 2,50 | 00:00:00 | | 2005-06-20 | 2,49 | 42.100 | 2,50 | 2,47 | 2,50 | 00:00:00 | | 2005-06-21 | 2,55 | 1.069.000 | 2,58 | 2,50 | 2,52 | 00:00:00 | | 2005-06-22 | 2,60 | 221.900 | 2,60 | 2,56 | 2,56 | 00:00:00 | | 2005-06-23 | 2,61 | 120.500 | 2,64 | 2,60 | 2,61 | 00:00:00 | | 2005-06-24 | 2,58 | 126.600 | 2,60 | 2,55 | 2,60 | 00:00:00 | | 2005-06-27 | 2,57 | 116.400 | 2,59 | 2,55 | 2,59 | 00:00:00 | | 2005-06-28 | 2,60 | 151.600 | 2,61 | 2,56 | 2,58 | 00:00:00 | | 2005-06-29 | 2,62 | 305.800 | 2,64 | 2,60 | 2,61 | 00:00:00 | | 2005-06-30 | 2,61 | 759.200 | 2,63 | 2,60 | 2,62 | 00:00:00 | | 2005-07-01 | 2,64 | 178.900 | 2,64 | 2,61 | 2,63 | 00:00:00 | | 2005-07-04 | 2,64 | 113.500 | 2,64 | 2,63 | 2,64 | 00:00:00 | | 2005-07-05 | 2,67 | 759.200 | 2,67 | 2,63 | 2,64 | 00:00:00 | | 2005-07-06 | 2,75 | 2.274.800 | 2,78 | 2,67 | 2,67 | 00:00:00 | | 2005-07-07 | 2,80 | 1.046.500 | 2,85 | 2,72 | 2,74 | 00:00:00 | | 2005-07-08 | 2,85 | 642.200 | 2,91 | 2,81 | 2,81 | 00:00:00 | | 2005-07-11 | 2,87 | 275.500 | 2,95 | 2,86 | 2,90 | 00:00:00 | | 2005-07-12 | 2,80 | 325.800 | 2,90 | 2,72 | 2,87 | 00:00:00 | | 2005-07-13 | 2,83 | 340.000 | 2,87 | 2,82 | 2,82 | 00:00:00 | | 2005-07-14 | 2,79 | 371.800 | 2,86 | 2,78 | 2,85 | 00:00:00 | | 2005-07-15 | 2,78 | 768.500 | 2,81 | 2,77 | 2,81 | 00:00:00 | | 2005-07-18 | 2,74 | 255.300 | 2,79 | 2,68 | 2,79 | 00:00:00 | | 2005-07-19 | 2,80 | 210.100 | 2,80 | 2,76 | 2,80 | 00:00:00 | | 2005-07-20 | 2,86 | 802.900 | 2,88 | 2,79 | 2,80 | 00:00:00 | | 2005-07-21 | 2,90 | 766.400 | 2,95 | 2,86 | 2,86 | 00:00:00 | | 2005-07-22 | 2,94 | 930.300 | 2,96 | 2,89 | 2,89 | 00:00:00 | | 2005-07-25 | 2,93 | 515.500 | 2,97 | 2,93 | 2,95 | 00:00:00 | | 2005-07-26 | 2,91 | 28.100 | 2,94 | 2,91 | 2,94 | 00:00:00 | | 2005-07-27 | 2,93 | 271.900 | 2,94 | 2,91 | 2,93 | 00:00:00 | | 2005-07-28 | 2,96 | 201.600 | 2,96 | 2,92 | 2,94 | 00:00:00 | | 2005-07-29 | 2,95 | 42.200 | 2,96 | 2,94 | 2,96 | 00:00:00 | | 2005-08-01 | 2,95 | 269.800 | 2,95 | 2,93 | 2,94 | 00:00:00 | | 2005-08-02 | 2,94 | 57.800 | 2,94 | 2,92 | 2,94 | 00:00:00 | | 2005-08-03 | 2,94 | 77.000 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2005-08-04 | 2,96 | 475.800 | 2,96 | 2,94 | 2,94 | 00:00:00 | | 2005-08-05 | 2,95 | 257.900 | 2,96 | 2,92 | 2,96 | 00:00:00 | | 2005-08-08 | 2,95 | 154.300 | 2,97 | 2,94 | 2,96 | 00:00:00 | | 2005-08-09 | 2,98 | 239.600 | 3,02 | 2,98 | 2,98 | 00:00:00 | | 2005-08-10 | 2,99 | 647.100 | 3,04 | 2,97 | 2,97 | 00:00:00 | | 2005-08-11 | 2,97 | 29.300 | 2,99 | 2,97 | 2,98 | 00:00:00 | | 2005-08-12 | 3,00 | 889.800 | 3,01 | 2,97 | 3,00 | 00:00:00 | | 2005-08-15 | 3,05 | 58.700 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2005-08-16 | 3,12 | 432.400 | 3,22 | 3,05 | 3,06 | 00:00:00 | | 2005-08-17 | 3,15 | 324.000 | 3,15 | 3,12 | 3,14 | 00:00:00 | | 2005-08-18 | 3,11 | 212.900 | 3,16 | 3,11 | 3,15 | 00:00:00 | | 2005-08-19 | 3,12 | 92.800 | 3,13 | 3,08 | 3,13 | 00:00:00 | | 2005-08-22 | 3,13 | 42.400 | 3,13 | 3,12 | 3,13 | 00:00:00 | | 2005-08-23 | 3,12 | 34.800 | 3,13 | 3,11 | 3,13 | 00:00:00 | | 2005-08-24 | 3,10 | 74.800 | 3,12 | 3,08 | 3,10 | 00:00:00 | | 2005-08-25 | 3,10 | 101.200 | 3,10 | 3,08 | 3,09 | 00:00:00 | | 2005-08-26 | 3,08 | 26.600 | 3,10 | 3,08 | 3,08 | 00:00:00 | | 2005-08-29 | 3,09 | 66.900 | 3,10 | 3,08 | 3,10 | 00:00:00 | | 2005-08-30 | 3,10 | 48.500 | 3,10 | 3,01 | 3,10 | 00:00:00 | | 2005-08-31 | 3,10 | 259.300 | 3,12 | 3,08 | 3,12 | 00:00:00 | | 2005-09-01 | 3,07 | 452.400 | 3,12 | 3,02 | 3,10 | 00:00:00 | | 2005-09-02 | 3,07 | 123.000 | 3,08 | 3,03 | 3,07 | 00:00:00 | | 2005-09-05 | 3,06 | 82.300 | 3,09 | 3,05 | 3,08 | 00:00:00 | | 2005-09-06 | 3,06 | 56.000 | 3,08 | 3,04 | 3,06 | 00:00:00 | | 2005-09-07 | 3,16 | 974.500 | 3,16 | 3,07 | 3,09 | 00:00:00 | | 2005-09-08 | 3,27 | 675.000 | 3,28 | 3,17 | 3,17 | 00:00:00 | | 2005-09-09 | 3,27 | 195.400 | 3,29 | 3,25 | 3,26 | 00:00:00 | | 2005-09-12 | 3,29 | 51.100 | 3,29 | 3,25 | 3,29 | 00:00:00 | | 2005-09-13 | 3,40 | 541.100 | 3,43 | 3,29 | 3,29 | 00:00:00 | | 2005-09-14 | 3,45 | 1.035.500 | 3,54 | 3,40 | 3,40 | 00:00:00 | | 2005-09-15 | 3,38 | 385.100 | 3,48 | 3,36 | 3,48 | 00:00:00 | | 2005-09-16 | 3,37 | 90.600 | 3,39 | 3,34 | 3,37 | 00:00:00 | | 2005-09-19 | 3,33 | 195.600 | 3,37 | 3,28 | 3,35 | 00:00:00 | | 2005-09-20 | 3,35 | 169.900 | 3,37 | 3,30 | 3,30 | 00:00:00 | | 2005-09-21 | 3,36 | 65.900 | 3,37 | 3,35 | 3,37 | 00:00:00 | | 2005-09-22 | 3,33 | 67.900 | 3,37 | 3,30 | 3,37 | 00:00:00 | | 2005-09-23 | 3,32 | 32.400 | 3,35 | 3,31 | 3,34 | 00:00:00 | | 2005-09-26 | 3,30 | 357.000 | 3,33 | 3,27 | 3,30 | 00:00:00 | | 2005-09-27 | 3,35 | 418.900 | 3,35 | 3,30 | 3,33 | 00:00:00 | | 2005-09-28 | 3,35 | 498.100 | 3,38 | 3,34 | 3,36 | 00:00:00 | | 2005-09-29 | 3,35 | 547.700 | 3,36 | 3,33 | 3,35 | 00:00:00 | | 2005-09-30 | 3,36 | 224.900 | 3,38 | 3,33 | 3,35 | 00:00:00 | | 2005-10-03 | 3,39 | 273.600 | 3,39 | 3,34 | 3,34 | 00:00:00 | | 2005-10-04 | 3,39 | 314.600 | 3,40 | 3,36 | 3,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
