|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-24 | 3,40 | 144.500 | 3,43 | 3,35 | 3,35 | 00:00:00 | | 2006-01-25 | 3,47 | 221.000 | 3,53 | 3,41 | 3,41 | 00:00:00 | | 2006-01-26 | 3,56 | 581.600 | 3,63 | 3,50 | 3,50 | 00:00:00 | | 2006-01-27 | 3,62 | 155.900 | 3,65 | 3,56 | 3,56 | 00:00:00 | | 2006-01-30 | 3,65 | 86.800 | 3,65 | 3,62 | 3,63 | 00:00:00 | | 2006-01-31 | 3,63 | 645.400 | 3,65 | 3,61 | 3,65 | 00:00:00 | | 2006-02-01 | 3,67 | 164.600 | 3,73 | 3,62 | 3,62 | 00:00:00 | | 2006-02-02 | 3,71 | 206.300 | 3,72 | 3,66 | 3,66 | 00:00:00 | | 2006-02-03 | 3,75 | 340.000 | 3,82 | 3,70 | 3,70 | 00:00:00 | | 2006-02-06 | 3,68 | 233.200 | 3,80 | 3,67 | 3,75 | 00:00:00 | | 2006-02-07 | 3,64 | 274.500 | 3,73 | 3,62 | 3,73 | 00:00:00 | | 2006-02-08 | 3,65 | 231.700 | 3,68 | 3,64 | 3,65 | 00:00:00 | | 2006-02-09 | 3,76 | 566.900 | 3,80 | 3,65 | 3,65 | 00:00:00 | | 2006-02-10 | 3,75 | 488.800 | 3,81 | 3,73 | 3,80 | 00:00:00 | | 2006-02-13 | 3,76 | 476.400 | 3,77 | 3,72 | 3,72 | 00:00:00 | | 2006-02-14 | 3,73 | 256.700 | 3,76 | 3,72 | 3,76 | 00:00:00 | | 2006-02-15 | 3,75 | 769.000 | 3,76 | 3,71 | 3,73 | 00:00:00 | | 2006-02-16 | 3,74 | 152.400 | 3,76 | 3,73 | 3,73 | 00:00:00 | | 2006-02-17 | 3,77 | 296.600 | 3,84 | 3,74 | 3,74 | 00:00:00 | | 2006-02-20 | 3,73 | 348.600 | 3,78 | 3,72 | 3,77 | 00:00:00 | | 2006-02-21 | 3,74 | 324.200 | 3,76 | 3,73 | 3,73 | 00:00:00 | | 2006-02-22 | 3,85 | 2.507.500 | 3,85 | 3,76 | 3,77 | 00:00:00 | | 2006-02-23 | 4,02 | 1.295.800 | 4,02 | 3,87 | 3,87 | 00:00:00 | | 2006-02-24 | 4,10 | 923.700 | 4,10 | 3,91 | 4,02 | 00:00:00 | | 2006-02-27 | 4,05 | 262.400 | 4,10 | 4,03 | 4,10 | 00:00:00 | | 2006-02-28 | 4,01 | 194.600 | 4,07 | 4,00 | 4,05 | 00:00:00 | | 2006-03-01 | 4,05 | 211.500 | 4,05 | 4,00 | 4,00 | 00:00:00 | | 2006-03-02 | 4,04 | 134.900 | 4,06 | 4,02 | 4,05 | 00:00:00 | | 2006-03-03 | 4,02 | 94.900 | 4,06 | 4,02 | 4,04 | 00:00:00 | | 2006-03-06 | 3,98 | 652.100 | 4,03 | 3,96 | 4,02 | 00:00:00 | | 2006-03-07 | 3,98 | 472.700 | 4,01 | 3,95 | 3,99 | 00:00:00 | | 2006-03-08 | 3,96 | 387.500 | 4,01 | 3,96 | 4,00 | 00:00:00 | | 2006-03-09 | 3,95 | 469.900 | 3,99 | 3,95 | 3,98 | 00:00:00 | | 2006-03-10 | 3,96 | 336.400 | 3,96 | 3,91 | 3,96 | 00:00:00 | | 2006-03-13 | 3,92 | 599.100 | 3,96 | 3,91 | 3,96 | 00:00:00 | | 2006-03-14 | 3,98 | 443.400 | 3,99 | 3,90 | 3,90 | 00:00:00 | | 2006-03-15 | 4,01 | 818.600 | 4,01 | 3,97 | 3,99 | 00:00:00 | | 2006-03-16 | 4,03 | 178.700 | 4,05 | 4,00 | 4,02 | 00:00:00 | | 2006-03-17 | 4,01 | 113.900 | 4,04 | 4,01 | 4,01 | 00:00:00 | | 2006-03-20 | 4,26 | 1.091.200 | 4,27 | 4,00 | 4,04 | 00:00:00 | | 2006-03-21 | 4,25 | 1.614.300 | 4,38 | 4,18 | 4,31 | 00:00:00 | | 2006-03-22 | 4,16 | 534.900 | 4,25 | 4,16 | 4,25 | 00:00:00 | | 2006-03-23 | 4,25 | 1.031.400 | 4,35 | 4,16 | 4,16 | 00:00:00 | | 2006-03-24 | 4,24 | 379.800 | 4,30 | 4,20 | 4,28 | 00:00:00 | | 2006-03-27 | 4,25 | 538.900 | 4,30 | 4,24 | 4,27 | 00:00:00 | | 2006-03-28 | 4,25 | 107.800 | 4,26 | 4,23 | 4,26 | 00:00:00 | | 2006-03-29 | 4,25 | 70.200 | 4,27 | 4,23 | 4,25 | 00:00:00 | | 2006-03-30 | 4,25 | 96.800 | 4,27 | 4,23 | 4,26 | 00:00:00 | | 2006-03-31 | 4,23 | 74.900 | 4,27 | 4,23 | 4,27 | 00:00:00 | | 2006-04-03 | 4,25 | 107.200 | 4,26 | 4,24 | 4,24 | 00:00:00 | | 2006-04-04 | 4,30 | 350.000 | 4,35 | 4,25 | 4,25 | 00:00:00 | | 2006-04-05 | 4,31 | 180.100 | 4,32 | 4,29 | 4,31 | 00:00:00 | | 2006-04-06 | 4,35 | 264.900 | 4,35 | 4,28 | 4,31 | 00:00:00 | | 2006-04-07 | 4,35 | 67.500 | 4,37 | 4,35 | 4,36 | 00:00:00 | | 2006-04-10 | 4,36 | 411.400 | 4,41 | 4,34 | 4,37 | 00:00:00 | | 2006-04-11 | 4,47 | 527.200 | 4,50 | 4,40 | 4,40 | 00:00:00 | | 2006-04-12 | 4,40 | 164.100 | 4,47 | 4,40 | 4,47 | 00:00:00 | | 2006-04-13 | 4,36 | 176.400 | 4,43 | 4,33 | 4,43 | 00:00:00 | | 2006-04-14 | 4,36 | 0 | 4,36 | 4,36 | 4,36 | 00:00:00 | | 2006-04-17 | 4,36 | 0 | 4,36 | 4,36 | 4,36 | 00:00:00 | | 2006-04-18 | 4,40 | 114.500 | 4,41 | 4,35 | 4,35 | 00:00:00 | | 2006-04-19 | 4,45 | 183.400 | 4,45 | 4,37 | 4,37 | 00:00:00 | | 2006-04-20 | 4,40 | 54.200 | 4,45 | 4,40 | 4,45 | 00:00:00 | | 2006-04-21 | 4,44 | 186.600 | 4,44 | 4,37 | 4,42 | 00:00:00 | | 2006-04-24 | 4,46 | 188.300 | 4,46 | 4,41 | 4,43 | 00:00:00 | | 2006-04-25 | 4,47 | 97.700 | 4,48 | 4,43 | 4,46 | 00:00:00 | | 2006-04-26 | 4,43 | 64.100 | 4,43 | 4,39 | 4,43 | 00:00:00 | | 2006-04-27 | 4,43 | 297.400 | 4,51 | 4,42 | 4,47 | 00:00:00 | | 2006-04-28 | 4,37 | 128.600 | 4,44 | 4,37 | 4,44 | 00:00:00 | | 2006-05-01 | 4,37 | 0 | 4,37 | 4,37 | 4,37 | 00:00:00 | | 2006-05-02 | 4,42 | 180.000 | 4,46 | 4,42 | 4,44 | 00:00:00 | | 2006-05-03 | 4,49 | 1.282.700 | 4,51 | 4,43 | 4,44 | 00:00:00 | | 2006-05-04 | 4,64 | 1.407.800 | 4,66 | 4,48 | 4,50 | 00:00:00 | | 2006-05-05 | 4,73 | 1.389.700 | 4,74 | 4,60 | 4,65 | 00:00:00 | | 2006-05-08 | 4,95 | 1.172.900 | 4,95 | 4,72 | 4,73 | 00:00:00 | | 2006-05-09 | 4,82 | 654.900 | 4,95 | 4,77 | 4,94 | 00:00:00 | | 2006-05-10 | 4,76 | 225.500 | 4,80 | 4,72 | 4,80 | 00:00:00 | | 2006-05-11 | 4,79 | 783.300 | 4,84 | 4,73 | 4,75 | 00:00:00 | | 2006-05-12 | 4,71 | 342.800 | 4,81 | 4,71 | 4,81 | 00:00:00 | | 2006-05-15 | 4,66 | 190.700 | 4,74 | 4,60 | 4,72 | 00:00:00 | | 2006-05-16 | 4,55 | 297.800 | 4,70 | 4,54 | 4,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
