|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-04 | 3,39 | 314.600 | 3,40 | 3,36 | 3,39 | 00:00:00 | | 2005-10-05 | 3,36 | 29.000 | 3,40 | 3,36 | 3,40 | 00:00:00 | | 2005-10-06 | 3,38 | 27.300 | 3,38 | 3,35 | 3,36 | 00:00:00 | | 2005-10-07 | 3,36 | 12.600 | 3,38 | 3,35 | 3,38 | 00:00:00 | | 2005-10-10 | 3,37 | 165.500 | 3,38 | 3,36 | 3,38 | 00:00:00 | | 2005-10-11 | 3,36 | 98.900 | 3,39 | 3,35 | 3,36 | 00:00:00 | | 2005-10-12 | 3,37 | 504.900 | 3,38 | 3,36 | 3,36 | 00:00:00 | | 2005-10-13 | 3,34 | 335.300 | 3,37 | 3,30 | 3,35 | 00:00:00 | | 2005-10-14 | 3,32 | 48.500 | 3,36 | 3,30 | 3,30 | 00:00:00 | | 2005-10-17 | 3,36 | 90.500 | 3,36 | 3,30 | 3,32 | 00:00:00 | | 2005-10-18 | 3,32 | 32.300 | 3,37 | 3,32 | 3,37 | 00:00:00 | | 2005-10-19 | 3,23 | 215.600 | 3,31 | 3,23 | 3,30 | 00:00:00 | | 2005-10-20 | 3,25 | 185.100 | 3,27 | 3,23 | 3,25 | 00:00:00 | | 2005-10-21 | 3,19 | 73.800 | 3,27 | 3,16 | 3,27 | 00:00:00 | | 2005-10-24 | 3,15 | 458.400 | 3,19 | 3,12 | 3,19 | 00:00:00 | | 2005-10-25 | 3,15 | 316.700 | 3,20 | 3,09 | 3,20 | 00:00:00 | | 2005-10-26 | 3,15 | 203.900 | 3,16 | 3,09 | 3,11 | 00:00:00 | | 2005-10-27 | 3,06 | 483.900 | 3,15 | 3,04 | 3,15 | 00:00:00 | | 2005-10-28 | 3,02 | 199.300 | 3,06 | 3,00 | 3,05 | 00:00:00 | | 2005-10-31 | 3,02 | 971.900 | 3,07 | 3,00 | 3,01 | 00:00:00 | | 2005-11-01 | 3,07 | 139.700 | 3,07 | 3,04 | 3,05 | 00:00:00 | | 2005-11-02 | 3,07 | 252.300 | 3,08 | 3,03 | 3,08 | 00:00:00 | | 2005-11-03 | 3,13 | 399.100 | 3,14 | 3,07 | 3,14 | 00:00:00 | | 2005-11-04 | 3,12 | 97.000 | 3,16 | 3,10 | 3,13 | 00:00:00 | | 2005-11-07 | 3,12 | 39.000 | 3,14 | 3,10 | 3,14 | 00:00:00 | | 2005-11-08 | 3,14 | 731.800 | 3,14 | 3,06 | 3,13 | 00:00:00 | | 2005-11-09 | 3,19 | 688.700 | 3,21 | 3,14 | 3,14 | 00:00:00 | | 2005-11-10 | 3,19 | 291.000 | 3,22 | 3,18 | 3,22 | 00:00:00 | | 2005-11-11 | 3,15 | 597.300 | 3,21 | 3,12 | 3,21 | 00:00:00 | | 2005-11-14 | 3,13 | 99.000 | 3,15 | 3,10 | 3,15 | 00:00:00 | | 2005-11-15 | 3,09 | 203.600 | 3,12 | 3,09 | 3,12 | 00:00:00 | | 2005-11-16 | 3,13 | 144.000 | 3,13 | 3,08 | 3,10 | 00:00:00 | | 2005-11-17 | 3,14 | 296.200 | 3,17 | 3,14 | 3,14 | 00:00:00 | | 2005-11-18 | 3,16 | 229.600 | 3,16 | 3,14 | 3,16 | 00:00:00 | | 2005-11-21 | 3,15 | 158.600 | 3,17 | 3,14 | 3,17 | 00:00:00 | | 2005-11-22 | 3,12 | 85.800 | 3,15 | 3,12 | 3,15 | 00:00:00 | | 2005-11-23 | 3,14 | 160.800 | 3,15 | 3,12 | 3,12 | 00:00:00 | | 2005-11-24 | 3,15 | 121.000 | 3,15 | 3,13 | 3,15 | 00:00:00 | | 2005-11-25 | 3,15 | 135.500 | 3,16 | 3,12 | 3,15 | 00:00:00 | | 2005-11-28 | 3,15 | 426.300 | 3,17 | 3,13 | 3,16 | 00:00:00 | | 2005-11-29 | 3,19 | 166.800 | 3,20 | 3,14 | 3,15 | 00:00:00 | | 2005-11-30 | 3,20 | 100.800 | 3,20 | 3,17 | 3,20 | 00:00:00 | | 2005-12-01 | 3,20 | 31.400 | 3,20 | 3,17 | 3,17 | 00:00:00 | | 2005-12-02 | 3,20 | 49.900 | 3,20 | 3,18 | 3,20 | 00:00:00 | | 2005-12-05 | 3,18 | 52.400 | 3,20 | 3,17 | 3,20 | 00:00:00 | | 2005-12-06 | 3,22 | 366.000 | 3,22 | 3,18 | 3,19 | 00:00:00 | | 2005-12-07 | 3,25 | 529.500 | 3,31 | 3,20 | 3,20 | 00:00:00 | | 2005-12-08 | 3,26 | 19.300 | 3,26 | 3,25 | 3,26 | 00:00:00 | | 2005-12-09 | 3,28 | 236.100 | 3,30 | 3,24 | 3,25 | 00:00:00 | | 2005-12-12 | 3,30 | 190.900 | 3,34 | 3,28 | 3,28 | 00:00:00 | | 2005-12-13 | 3,31 | 106.500 | 3,34 | 3,26 | 3,34 | 00:00:00 | | 2005-12-14 | 3,24 | 111.800 | 3,31 | 3,24 | 3,31 | 00:00:00 | | 2005-12-15 | 3,25 | 877.000 | 3,28 | 3,24 | 3,26 | 00:00:00 | | 2005-12-16 | 3,25 | 581.800 | 3,28 | 3,24 | 3,26 | 00:00:00 | | 2005-12-19 | 3,31 | 397.000 | 3,31 | 3,23 | 3,25 | 00:00:00 | | 2005-12-20 | 3,24 | 106.900 | 3,28 | 3,24 | 3,28 | 00:00:00 | | 2005-12-21 | 3,25 | 326.600 | 3,27 | 3,22 | 3,24 | 00:00:00 | | 2005-12-22 | 3,27 | 440.300 | 3,28 | 3,25 | 3,25 | 00:00:00 | | 2005-12-23 | 3,26 | 263.400 | 3,26 | 3,22 | 3,26 | 00:00:00 | | 2005-12-26 | 3,26 | 0 | 3,26 | 3,26 | 3,26 | 00:00:00 | | 2005-12-27 | 3,25 | 196.900 | 3,26 | 3,22 | 3,26 | 00:00:00 | | 2005-12-28 | 3,25 | 167.100 | 3,26 | 3,23 | 3,23 | 00:00:00 | | 2005-12-29 | 3,30 | 256.000 | 3,30 | 3,24 | 3,24 | 00:00:00 | | 2005-12-30 | 3,25 | 143.600 | 3,30 | 3,25 | 3,29 | 00:00:00 | | 2006-01-02 | 3,25 | 29.200 | 3,28 | 3,25 | 3,28 | 00:00:00 | | 2006-01-03 | 3,26 | 585.900 | 3,31 | 3,23 | 3,24 | 00:00:00 | | 2006-01-04 | 3,29 | 142.800 | 3,31 | 3,28 | 3,28 | 00:00:00 | | 2006-01-05 | 3,30 | 63.800 | 3,31 | 3,27 | 3,31 | 00:00:00 | | 2006-01-06 | 3,27 | 163.700 | 3,31 | 3,27 | 3,29 | 00:00:00 | | 2006-01-09 | 3,27 | 128.900 | 3,30 | 3,26 | 3,27 | 00:00:00 | | 2006-01-10 | 3,33 | 711.900 | 3,34 | 3,28 | 3,29 | 00:00:00 | | 2006-01-11 | 3,43 | 604.400 | 3,43 | 3,33 | 3,35 | 00:00:00 | | 2006-01-12 | 3,46 | 395.500 | 3,54 | 3,43 | 3,43 | 00:00:00 | | 2006-01-13 | 3,45 | 264.800 | 3,50 | 3,45 | 3,50 | 00:00:00 | | 2006-01-16 | 3,45 | 127.900 | 3,47 | 3,44 | 3,45 | 00:00:00 | | 2006-01-17 | 3,41 | 70.700 | 3,46 | 3,40 | 3,44 | 00:00:00 | | 2006-01-18 | 3,40 | 256.000 | 3,40 | 3,33 | 3,40 | 00:00:00 | | 2006-01-19 | 3,39 | 102.700 | 3,43 | 3,37 | 3,43 | 00:00:00 | | 2006-01-20 | 3,40 | 63.400 | 3,41 | 3,37 | 3,41 | 00:00:00 | | 2006-01-23 | 3,35 | 51.900 | 3,40 | 3,32 | 3,32 | 00:00:00 | | 2006-01-24 | 3,40 | 144.500 | 3,43 | 3,35 | 3,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
