|
 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 | | 2000-09-29 | 1,95 | 15 | 1,97 | 1,95 | 1,97 | 00:00:00 | | 2000-10-04 | 1,94 | 5 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2000-10-09 | 1,94 | 15 | 1,96 | 1,94 | 1,96 | 00:00:00 | | 2000-10-10 | 2,09 | 156 | 2,09 | 2,00 | 2,00 | 00:00:00 | | 2000-10-11 | 2,00 | 7 | 2,01 | 2,00 | 2,01 | 00:00:00 | | 2000-10-12 | 1,95 | 38 | 1,96 | 1,94 | 1,94 | 00:00:00 | | 2000-10-13 | 1,80 | 93 | 1,92 | 1,80 | 1,92 | 00:00:00 | | 2000-10-16 | 1,85 | 10 | 1,94 | 1,84 | 1,94 | 00:00:00 | | 2000-10-17 | 1,95 | 5 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2000-10-23 | 1,84 | 25 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2000-10-24 | 1,90 | 30 | 1,90 | 1,84 | 1,84 | 00:00:00 | | 2000-10-25 | 1,78 | 41 | 1,80 | 1,70 | 1,70 | 00:00:00 | | 2000-10-26 | 1,78 | 13 | 1,88 | 1,78 | 1,88 | 00:00:00 | | 2000-10-27 | 1,78 | 12 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2000-10-30 | 1,75 | 23 | 1,78 | 1,75 | 1,78 | 00:00:00 | | 2000-10-31 | 1,75 | 1 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2000-11-02 | 1,74 | 10 | 1,78 | 1,74 | 1,78 | 00:00:00 | | 2000-11-03 | 1,75 | 3 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2000-11-06 | 1,74 | 4 | 1,90 | 1,74 | 1,90 | 00:00:00 | | 2000-11-07 | 1,86 | 5 | 1,86 | 1,74 | 1,74 | 00:00:00 | | 2000-11-08 | 1,74 | 2 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2000-11-13 | 1,74 | 13 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2000-11-16 | 1,74 | 5 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2000-11-20 | 1,74 | 5 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2000-11-22 | 1,63 | 13 | 1,74 | 1,63 | 1,74 | 00:00:00 | | 2000-11-28 | 1,63 | 15 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2000-12-06 | 1,70 | 52 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2000-12-07 | 1,70 | 21 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2000-12-11 | 1,83 | 6 | 1,83 | 1,64 | 1,64 | 00:00:00 | | 2000-12-12 | 1,80 | 8 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2000-12-13 | 1,70 | 47 | 1,80 | 1,70 | 1,80 | 00:00:00 | | 2000-12-14 | 1,71 | 14 | 1,83 | 1,71 | 1,83 | 00:00:00 | | 2000-12-15 | 1,80 | 47 | 1,80 | 1,61 | 1,61 | 00:00:00 | | 2000-12-18 | 1,70 | 8 | 1,79 | 1,70 | 1,70 | 00:00:00 | | 2000-12-19 | 1,78 | 31 | 1,80 | 1,74 | 1,74 | 00:00:00 | | 2000-12-20 | 1,78 | 2 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2000-12-21 | 1,74 | 27 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2000-12-22 | 1,74 | 91 | 1,78 | 1,74 | 1,74 | 00:00:00 | | 2000-12-28 | 1,90 | 10.215 | 1,90 | 1,76 | 1,78 | 00:00:00 | | 2000-12-29 | 1,90 | 179 | 1,90 | 1,77 | 1,77 | 00:00:00 | | 2001-01-02 | 1,90 | 40 | 1,99 | 1,73 | 1,73 | 00:00:00 | | 2001-01-03 | 1,99 | 52 | 1,99 | 1,90 | 1,90 | 00:00:00 | | 2001-01-04 | 2,00 | 366 | 2,00 | 1,96 | 1,99 | 00:00:00 | | 2001-01-05 | 2,00 | 199 | 2,00 | 1,84 | 1,96 | 00:00:00 | | 2001-01-08 | 1,96 | 47 | 1,99 | 1,84 | 1,90 | 00:00:00 | | 2001-01-09 | 1,96 | 40 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2001-01-10 | 1,95 | 10 | 1,96 | 1,89 | 1,89 | 00:00:00 | | 2001-01-11 | 1,88 | 32 | 1,93 | 1,88 | 1,93 | 00:00:00 | | 2001-01-12 | 1,83 | 97 | 1,87 | 1,83 | 1,86 | 00:00:00 | | 2001-01-15 | 1,78 | 25.722 | 1,88 | 1,59 | 1,80 | 00:00:00 | | 2001-01-16 | 1,78 | 2.940 | 1,78 | 1,64 | 1,64 | 00:00:00 | | 2001-01-17 | 1,71 | 3.291 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2001-01-18 | 1,68 | 1.920 | 1,74 | 1,66 | 1,70 | 00:00:00 | | 2001-01-19 | 1,67 | 2.067 | 1,69 | 1,63 | 1,69 | 00:00:00 | | 2001-01-22 | 1,67 | 1.314 | 1,67 | 1,60 | 1,61 | 00:00:00 | | 2001-01-23 | 1,66 | 901 | 1,69 | 1,60 | 1,67 | 00:00:00 | | 2001-01-24 | 1,65 | 5.419 | 1,66 | 1,62 | 1,66 | 00:00:00 | | 2001-01-25 | 1,65 | 2.413 | 1,65 | 1,59 | 1,65 | 00:00:00 | | 2001-01-26 | 1,62 | 674 | 1,64 | 1,59 | 1,60 | 00:00:00 | | 2001-01-29 | 1,60 | 5.858 | 1,61 | 1,58 | 1,61 | 00:00:00 | | 2001-01-30 | 1,58 | 241 | 1,60 | 1,53 | 1,53 | 00:00:00 | | 2001-01-31 | 1,60 | 211 | 1,61 | 1,58 | 1,58 | 00:00:00 | | 2001-02-01 | 1,58 | 307 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2001-02-02 | 1,55 | 714 | 1,58 | 1,52 | 1,57 | 00:00:00 | | 2001-02-05 | 1,55 | 88 | 1,57 | 1,51 | 1,57 | 00:00:00 | | 2001-02-06 | 1,51 | 47 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2001-02-07 | 1,50 | 359 | 1,54 | 1,50 | 1,54 | 00:00:00 | | 2001-02-08 | 1,50 | 111 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2001-02-09 | 1,48 | 293 | 1,50 | 1,45 | 1,48 | 00:00:00 | | 2001-02-12 | 1,49 | 101 | 1,49 | 1,41 | 1,49 | 00:00:00 | | 2001-02-13 | 1,49 | 247 | 1,49 | 1,45 | 1,49 | 00:00:00 | | 2001-02-14 | 1,48 | 342 | 1,48 | 1,43 | 1,48 | 00:00:00 | | 2001-02-15 | 1,45 | 176 | 1,48 | 1,44 | 1,48 | 00:00:00 | | 2001-02-16 | 1,45 | 51 | 1,45 | 1,43 | 1,43 | 00:00:00 | | 2001-02-19 | 1,45 | 41 | 1,45 | 1,41 | 1,44 | 00:00:00 | | 2001-02-20 | 1,44 | 30 | 1,45 | 1,42 | 1,44 | 00:00:00 | | 2001-02-21 | 1,44 | 36 | 1,44 | 1,41 | 1,44 | 00:00:00 | | 2001-02-22 | 1,45 | 159 | 1,45 | 1,41 | 1,44 | 00:00:00 | | 2001-02-23 | 1,45 | 4 | 1,45 | 1,44 | 1,44 | 00:00:00 | | 2001-02-26 | 1,44 | 38 | 1,44 | 1,41 | 1,44 | 00:00:00 | | 2001-02-27 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
