|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-02-27 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-02-28 | 1,45 | 7 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2001-03-01 | 1,45 | 30 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2001-03-02 | 1,45 | 1 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2001-03-05 | 1,45 | 28 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2001-03-06 | 1,45 | 274 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2001-03-07 | 1,45 | 59 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2001-03-08 | 1,45 | 4 | 1,45 | 1,44 | 1,45 | 00:00:00 | | 2001-03-09 | 1,42 | 13 | 1,45 | 1,42 | 1,43 | 00:00:00 | | 2001-03-12 | 1,44 | 15 | 1,44 | 1,42 | 1,44 | 00:00:00 | | 2001-03-13 | 1,45 | 28 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2001-03-14 | 1,44 | 48 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2001-03-15 | 1,40 | 15 | 1,44 | 1,40 | 1,44 | 00:00:00 | | 2001-03-16 | 1,37 | 6 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2001-03-19 | 1,38 | 18 | 1,38 | 1,35 | 1,38 | 00:00:00 | | 2001-03-20 | 1,35 | 8 | 1,38 | 1,35 | 1,38 | 00:00:00 | | 2001-03-21 | 1,30 | 3.753 | 1,38 | 1,30 | 1,38 | 00:00:00 | | 2001-03-22 | 1,28 | 2.011 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2001-03-23 | 1,29 | 32 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2001-03-26 | 1,34 | 9 | 1,34 | 1,29 | 1,34 | 00:00:00 | | 2001-03-27 | 1,30 | 2 | 1,34 | 1,30 | 1,34 | 00:00:00 | | 2001-03-28 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2001-03-29 | 1,30 | 108 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2001-03-30 | 1,29 | 104 | 1,30 | 1,22 | 1,29 | 00:00:00 | | 2001-04-02 | 1,30 | 7 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2001-04-03 | 1,28 | 306 | 1,28 | 1,15 | 1,28 | 00:00:00 | | 2001-04-04 | 1,28 | 16 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2001-04-05 | 1,28 | 291 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2001-04-06 | 1,28 | 376 | 1,28 | 1,23 | 1,28 | 00:00:00 | | 2001-04-09 | 1,27 | 3 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2001-04-10 | 1,28 | 12 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2001-04-11 | 1,28 | 18 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2001-04-12 | 1,28 | 12 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2001-04-13 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2001-04-16 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2001-04-17 | 1,28 | 635 | 1,28 | 1,22 | 1,28 | 00:00:00 | | 2001-04-18 | 1,25 | 91 | 1,27 | 1,24 | 1,25 | 00:00:00 | | 2001-04-19 | 1,27 | 173 | 1,27 | 1,23 | 1,25 | 00:00:00 | | 2001-04-20 | 1,27 | 812 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2001-04-23 | 1,27 | 1 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2001-04-24 | 1,27 | 402 | 1,27 | 1,18 | 1,27 | 00:00:00 | | 2001-04-25 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2001-04-26 | 1,25 | 577 | 1,27 | 1,20 | 1,27 | 00:00:00 | | 2001-04-27 | 1,22 | 6.057 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2001-04-30 | 1,20 | 56 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2001-05-01 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2001-05-02 | 1,23 | 3 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2001-05-03 | 1,23 | 4 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2001-05-04 | 1,23 | 120 | 1,23 | 1,12 | 1,21 | 00:00:00 | | 2001-05-07 | 1,23 | 3.135 | 1,23 | 1,20 | 1,22 | 00:00:00 | | 2001-05-08 | 1,23 | 2 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2001-05-09 | 1,23 | 1 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2001-05-10 | 1,20 | 61 | 1,23 | 1,17 | 1,23 | 00:00:00 | | 2001-05-11 | 1,20 | 7 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2001-05-14 | 1,20 | 14 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2001-05-15 | 1,20 | 4 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2001-05-16 | 1,20 | 1 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2001-05-17 | 1,20 | 196 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2001-05-18 | 1,16 | 0 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2001-05-21 | 1,20 | 900 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2001-05-22 | 1,19 | 2.394 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2001-05-23 | 1,17 | 909 | 1,18 | 1,13 | 1,17 | 00:00:00 | | 2001-05-24 | 1,17 | 546 | 1,17 | 1,12 | 1,17 | 00:00:00 | | 2001-05-25 | 1,15 | 230 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2001-05-28 | 1,13 | 365 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2001-05-29 | 1,06 | 2.612 | 1,13 | 1,06 | 1,11 | 00:00:00 | | 2001-05-30 | 1,07 | 541 | 1,07 | 1,00 | 1,06 | 00:00:00 | | 2001-05-31 | 1,03 | 96 | 1,07 | 1,03 | 1,06 | 00:00:00 | | 2001-06-01 | 1,07 | 641 | 1,08 | 1,02 | 1,05 | 00:00:00 | | 2001-06-04 | 1,01 | 510 | 1,06 | 1,01 | 1,06 | 00:00:00 | | 2001-06-05 | 1,03 | 48 | 1,03 | 1,02 | 1,03 | 00:00:00 | | 2001-06-06 | 1,04 | 748 | 1,04 | 0,99 | 1,03 | 00:00:00 | | 2001-06-07 | 1,04 | 25 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2001-06-08 | 1,03 | 501 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2001-06-11 | 1,00 | 402 | 1,01 | 0,98 | 1,00 | 00:00:00 | | 2001-06-12 | 0,98 | 189 | 1,02 | 0,95 | 1,02 | 00:00:00 | | 2001-06-13 | 1,00 | 582 | 1,00 | 0,97 | 0,98 | 00:00:00 | | 2001-06-14 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2001-06-15 | 1,00 | 85 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2001-06-18 | 1,01 | 22 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2001-06-19 | 1,01 | 29 | 1,01 | 0,98 | 1,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
